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 (%)
Jul 29, 2005 31.37 31.45 31.08 31.13 296,167 -0.25(-0.79%)
Jul 28, 2005 31.08 31.38 30.93 31.38 322,299 +0.36(+1.16%)
Jul 27, 2005 30.87 31.02 30.53 31.02 377,620 +0.26(+0.83%)
Jul 26, 2005 30.70 30.95 30.56 30.76 291,582 +0.19(+0.62%)
Jul 25, 2005 30.87 30.87 30.34 30.57 190,262 -0.31(-1.02%)
Jul 22, 2005 30.72 30.89 30.66 30.89 197,903 +0.16(+0.51%)
Jul 21, 2005 30.67 30.82 30.53 30.73 321,993 +0.07(+0.23%)
Jul 20, 2005 30.80 30.89 30.53 30.66 193,776 -0.25(-0.80%)
Jul 19, 2005 30.73 30.93 30.69 30.91 299,681 +0.22(+0.70%)
Jul 18, 2005 30.62 30.76 30.45 30.69 334,677 +0.06(+0.19%)
Jul 15, 2005 30.52 30.67 30.39 30.63 341,860 +0.08(+0.26%)
Jul 14, 2005 30.47 30.65 30.43 30.55 514,089 +0.25(+0.82%)
Jul 13, 2005 30.43 30.44 30.06 30.30 280,884 -0.13(-0.43%)
Jul 12, 2005 30.32 30.51 30.32 30.43 315,880 +0.07(+0.24%)
Jul 11, 2005 30.38 30.46 30.15 30.36 520,049 +0.01(+0.02%)
Jul 08, 2005 30.36 30.55 30.33 30.36 765,327 +0.03(+0.09%)
Jul 07, 2005 30.36 30.51 30.23 30.33 463,353 -0.10(-0.32%)
Jul 06, 2005 30.75 30.75 30.23 30.43 751,115 -0.36(-1.17%)
Jul 05, 2005 30.75 30.82 30.68 30.79 368,756 -0.08(-0.28%)
Jul 01, 2005 30.82 30.93 30.72 30.87 544,348 +0.16(+0.51%)
Jun 30, 2005 30.87 31.04 30.72 30.72 439,665 -0.16(-0.51%)
Jun 29, 2005 30.91 30.92 30.79 30.87 396,111 -0.01(-0.04%)
Jun 28, 2005 31.11 31.19 30.83 30.89 439,665 -0.13(-0.42%)
Jun 27, 2005 31.31 31.31 31.01 31.02 570,786 -0.19(-0.61%)
Jun 24, 2005 31.57 31.57 31.21 31.21 359,740 -0.37(-1.16%)
Jun 23, 2005 31.55 31.64 31.53 31.57 528,302 -0.01(-0.04%)
Jun 22, 2005 31.61 31.70 31.50 31.59 520,661 +0.01(+0.04%)
Jun 21, 2005 31.62 31.65 31.47 31.57 314,658 -0.07(-0.23%)
Jun 20, 2005 31.80 31.82 31.30 31.64 661,561 -0.16(-0.49%)
Jun 17, 2005 32.85 32.86 31.68 31.80 1,283,696 -1.13(-3.44%)
Jun 16, 2005 33.01 33.15 32.72 32.93 523,717 -0.33(-1.00%)
Jun 15, 2005 33.11 33.39 32.97 33.27 350,112 +0.29(+0.87%)
Jun 14, 2005 32.79 33.05 32.77 32.98 282,871 +0.13(+0.40%)
Jun 13, 2005 32.80 32.95 32.68 32.85 270,798 +0.05(+0.14%)
Jun 10, 2005 32.78 32.96 32.72 32.80 163,671 +0.09(+0.28%)
Jun 09, 2005 32.49 32.79 32.39 32.71 193,471 +0.23(+0.70%)
Jun 08, 2005 32.78 32.84 32.42 32.48 225,258 -0.40(-1.21%)
Jun 07, 2005 32.88 33.11 32.81 32.88 205,697 +0.09(+0.28%)
Jun 06, 2005 33.06 33.10 32.78 32.79 300,140 -0.27(-0.83%)
Jun 03, 2005 33.01 33.10 32.91 33.06 133,412 +0.14(+0.42%)
Jun 02, 2005 33.01 33.06 32.88 32.93 255,516 -0.10(-0.32%)
Jun 01, 2005 32.66 33.14 32.66 33.03 347,514 +0.44(+1.35%)
May 31, 2005 32.78 32.82 32.59 32.59 169,784 -0.24(-0.72%)
May 27, 2005 32.69 32.88 32.66 32.83 145,332 +0.05(+0.14%)
May 26, 2005 32.86 32.90 32.69 32.78 180,634 -0.01(-0.04%)
May 25, 2005 32.91 32.95 32.65 32.80 216,700 -0.22(-0.65%)
May 24, 2005 33.18 33.18 32.98 33.01 154,043 -0.14(-0.43%)
May 23, 2005 33.08 33.23 33.02 33.16 215,936 +0.10(+0.32%)
May 20, 2005 33.18 33.23 33.03 33.05 193,776 -0.15(-0.45%)
May 19, 2005 33.32 33.32 33.14 33.20 216,852 -0.09(-0.26%)
May 18, 2005 33.23 33.40 33.16 33.29 220,520 +0.07(+0.20%)
May 17, 2005 33.16 33.23 32.95 33.22 325,355 +0.07(+0.20%)
May 16, 2005 32.88 33.24 32.86 33.16 406,503 +0.24(+0.74%)
May 13, 2005 32.82 33.00 32.64 32.91 208,753 +0.12(+0.38%)
May 12, 2005 32.95 33.08 32.65 32.79 397,487 -0.18(-0.54%)
May 11, 2005 32.75 33.03 32.66 32.97 332,232 +0.32(+0.98%)
May 10, 2005 32.33 32.68 32.30 32.65 216,394 +0.21(+0.65%)
May 09, 2005 32.19 32.45 32.18 32.44 330,551 +0.24(+0.75%)
May 06, 2005 32.21 32.32 32.06 32.19 127,911 -0.07(-0.20%)
May 05, 2005 32.27 32.36 32.06 32.26 168,408 -0.04(-0.12%)
May 04, 2005 32.32 32.38 32.25 32.30 280,579 -0.02(-0.06%)
May 03, 2005 32.44 32.46 32.18 32.32 248,334 -0.12(-0.38%)
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.