J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.61 29.64 28.97 29.25 753,141 -0.36(-1.22%)
Jun 29, 2006 29.43 29.61 29.20 29.61 462,154 +0.28(+0.96%)
Jun 28, 2006 29.64 29.64 29.22 29.33 468,573 -0.27(-0.93%)
Jun 27, 2006 29.22 29.91 29.22 29.60 1,127,724 +0.33(+1.14%)
Jun 26, 2006 29.00 29.35 29.00 29.27 666,334 +0.32(+1.11%)
Jun 23, 2006 28.95 28.95 28.64 28.95 768,118 -0.07(-0.23%)
Jun 22, 2006 28.94 29.30 28.89 29.01 621,096 +0.01(+0.02%)
Jun 21, 2006 28.52 29.30 28.41 29.01 1,380,656 +0.67(+2.38%)
Jun 20, 2006 27.65 29.08 27.65 28.33 2,210,365 +1.89(+7.15%)
Jun 19, 2006 26.64 26.93 26.42 26.44 373,055 -0.22(-0.83%)
Jun 16, 2006 26.30 26.82 26.24 26.66 357,772 +0.44(+1.70%)
Jun 15, 2006 26.32 26.40 26.12 26.22 456,805 -0.04(-0.15%)
Jun 14, 2006 26.28 26.43 26.09 26.26 263,629 -0.01(-0.05%)
Jun 13, 2006 26.50 26.73 26.15 26.27 391,242 -0.29(-1.11%)
Jun 12, 2006 26.86 27.15 26.51 26.57 386,657 -0.22(-0.83%)
Jun 09, 2006 26.83 27.10 26.71 26.79 270,048 -0.01(-0.02%)
Jun 08, 2006 26.89 26.96 26.53 26.79 465,364 -0.15(-0.56%)
Jun 07, 2006 26.74 27.14 26.74 26.95 422,113 +0.22(+0.83%)
Jun 06, 2006 26.77 26.99 26.60 26.72 341,725 -0.24(-0.87%)
Jun 05, 2006 27.17 27.24 26.85 26.96 410,651 -0.27(-0.99%)
Jun 02, 2006 27.35 27.44 27.02 27.23 447,483 -0.04(-0.14%)
Jun 01, 2006 27.10 27.27 27.04 27.27 333,167 +0.14(+0.51%)
May 31, 2006 26.62 27.15 26.59 27.13 390,019 +0.50(+1.89%)
May 30, 2006 26.57 26.83 26.57 26.62 207,541 -0.17(-0.64%)
May 26, 2006 26.73 26.84 26.63 26.79 129,293 +0.19(+0.71%)
May 25, 2006 26.83 26.91 26.52 26.60 309,631 -0.22(-0.80%)
May 24, 2006 26.51 26.89 26.42 26.82 255,224 +0.31(+1.18%)
May 23, 2006 26.82 26.82 26.51 26.51 313,146 -0.26(-0.95%)
May 22, 2006 26.64 26.89 26.57 26.76 291,903 +0.05(+0.20%)
May 19, 2006 26.61 26.72 26.45 26.71 402,704 +0.24(+0.89%)
May 18, 2006 26.51 26.60 26.39 26.47 331,180 -0.06(-0.22%)
May 17, 2006 26.71 26.79 26.46 26.53 370,151 -0.33(-1.22%)
May 16, 2006 26.51 26.96 26.49 26.86 266,533 +0.26(+0.96%)
May 15, 2006 26.27 26.65 26.27 26.60 338,821 +0.29(+1.09%)
May 12, 2006 26.30 26.45 26.24 26.32 495,777 -0.09(-0.32%)
May 11, 2006 26.49 26.49 26.34 26.40 245,443 -0.22(-0.84%)
May 10, 2006 26.70 26.81 26.58 26.62 352,270 -0.16(-0.59%)
May 09, 2006 26.85 27.02 26.74 26.78 259,045 -0.15(-0.56%)
May 08, 2006 26.70 26.98 26.70 26.93 387,268 +0.24(+0.88%)
May 05, 2006 26.40 26.74 26.40 26.70 266,228 +0.35(+1.34%)
May 04, 2006 26.07 26.49 26.06 26.34 324,150 +0.27(+1.03%)
May 03, 2006 26.14 26.14 25.98 26.07 429,755 -0.02(-0.08%)
May 02, 2006 25.83 26.18 25.75 26.09 279,218 +0.23(+0.89%)
May 01, 2006 25.60 26.16 25.59 25.87 323,386 +0.18(+0.69%)
Apr 28, 2006 25.58 25.69 25.53 25.69 376,723 -0.05(-0.18%)
Apr 27, 2006 25.65 25.85 25.60 25.73 298,933 -0.08(-0.30%)
Apr 26, 2006 25.73 25.87 25.73 25.81 323,080 +0.09(+0.33%)
Apr 25, 2006 25.64 25.81 25.58 25.73 395,827 +0.09(+0.36%)
Apr 24, 2006 25.62 25.69 25.57 25.64 365,261 -0.11(-0.43%)
Apr 21, 2006 25.66 25.78 25.64 25.75 456,500 +0.10(+0.41%)
Apr 20, 2006 25.62 25.71 25.54 25.64 379,779 -0.07(-0.28%)
Apr 19, 2006 25.65 25.81 25.63 25.71 399,647 +0.04(+0.15%)
Apr 18, 2006 25.56 25.73 25.56 25.68 469,796 +0.12(+0.46%)
Apr 17, 2006 25.66 25.68 25.47 25.56 204,485 -0.09(-0.36%)
Apr 13, 2006 25.50 25.79 25.52 25.65 220,379 +0.15(+0.59%)
Apr 12, 2006 25.72 25.75 25.46 25.50 287,471 -0.22(-0.87%)
Apr 11, 2006 26.00 26.04 25.56 25.72 365,719 -0.15(-0.58%)
Apr 10, 2006 25.75 25.98 25.59 25.87 404,691 +0.48(+1.91%)
Apr 07, 2006 25.71 25.75 25.36 25.39 299,850 -0.28(-1.10%)
Apr 06, 2006 26.04 26.04 25.48 25.67 296,029 -0.39(-1.48%)
Apr 05, 2006 25.91 26.08 25.88 26.06 278,607 +0.03(+0.10%)
Apr 04, 2006 26.06 26.17 25.97 26.03 295,571 -0.16(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.