J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.93 32.61 31.55 32.40 471,706 +0.47(+1.48%)
Aug 30, 2007 31.44 32.01 31.40 31.93 461,688 +0.28(+0.87%)
Aug 29, 2007 31.74 31.74 31.39 31.65 361,845 +0.08(+0.24%)
Aug 28, 2007 32.21 32.21 31.53 31.57 476,121 -0.79(-2.44%)
Aug 27, 2007 32.91 32.93 32.23 32.36 449,802 -0.66(-2.00%)
Aug 24, 2007 32.44 33.05 32.29 33.02 359,977 +0.58(+1.78%)
Aug 23, 2007 33.02 33.02 32.10 32.44 585,982 -0.58(-1.75%)
Aug 22, 2007 32.71 33.12 32.22 33.02 581,398 +0.37(+1.12%)
Aug 21, 2007 32.74 32.92 32.48 32.66 746,614 -0.08(-0.25%)
Aug 20, 2007 33.45 33.45 32.58 32.74 735,747 -0.64(-1.92%)
Aug 17, 2007 33.57 33.86 32.31 33.38 1,450,439 +0.64(+1.94%)
Aug 16, 2007 32.16 33.04 32.08 32.74 854,438 +0.59(+1.83%)
Aug 15, 2007 32.84 33.27 32.10 32.16 478,668 -0.62(-1.90%)
Aug 14, 2007 33.06 33.34 32.77 32.78 366,430 -0.45(-1.36%)
Aug 13, 2007 33.40 33.93 33.04 33.23 723,181 -0.16(-0.49%)
Aug 10, 2007 31.18 34.20 30.55 33.40 1,369,444 +2.41(+7.77%)
Aug 09, 2007 32.80 33.10 30.95 30.99 1,159,570 -1.81(-5.51%)
Aug 08, 2007 33.95 34.21 31.88 32.80 906,736 -1.02(-3.03%)
Aug 07, 2007 33.82 34.00 33.45 33.82 797,045 +0.00(+0.00%)
Aug 06, 2007 33.14 33.85 33.08 33.82 455,066 +0.67(+2.03%)
Aug 03, 2007 33.25 33.67 33.15 33.15 408,540 -0.52(-1.56%)
Aug 02, 2007 33.21 34.06 33.02 33.67 456,764 +0.56(+1.69%)
Aug 01, 2007 32.83 33.14 32.62 33.12 467,801 +0.25(+0.75%)
Jul 31, 2007 33.57 33.73 32.87 32.87 552,192 -0.71(-2.10%)
Jul 30, 2007 33.04 33.69 32.74 33.57 713,163 +0.47(+1.41%)
Jul 27, 2007 34.01 34.02 33.11 33.11 652,714 -1.02(-3.00%)
Jul 26, 2007 33.92 34.48 33.64 34.13 1,200,152 +0.12(+0.36%)
Jul 25, 2007 34.17 34.22 33.52 34.01 820,817 -0.02(-0.07%)
Jul 24, 2007 34.28 34.49 33.92 34.03 809,610 -0.46(-1.33%)
Jul 23, 2007 34.29 34.55 33.89 34.49 907,925 +0.38(+1.10%)
Jul 20, 2007 34.55 35.03 34.10 34.12 786,857 -0.95(-2.72%)
Jul 19, 2007 34.58 35.12 34.49 35.07 758,670 +0.44(+1.26%)
Jul 18, 2007 35.08 35.10 34.50 34.63 1,076,028 -0.74(-2.10%)
Jul 17, 2007 35.67 35.95 35.24 35.38 830,326 -0.29(-0.81%)
Jul 16, 2007 35.98 36.13 35.36 35.67 1,423,270 -1.73(-4.62%)
Jul 13, 2007 37.48 37.53 37.04 37.39 664,091 +0.08(+0.22%)
Jul 12, 2007 37.10 37.40 36.98 37.31 595,321 +0.24(+0.65%)
Jul 11, 2007 36.50 37.07 36.50 37.07 553,211 +0.51(+1.40%)
Jul 10, 2007 36.81 37.01 36.47 36.55 654,242 -0.31(-0.83%)
Jul 09, 2007 37.30 37.49 36.63 36.86 487,837 -0.44(-1.17%)
Jul 06, 2007 37.30 37.37 37.13 37.30 557,116 +0.05(+0.13%)
Jul 05, 2007 37.43 37.78 37.11 37.25 799,592 -0.22(-0.60%)
Jul 03, 2007 37.48 37.69 37.34 37.47 396,824 +0.02(+0.05%)
Jul 02, 2007 37.38 37.77 37.25 37.46 537,249 -0.04(-0.09%)
Jun 29, 2007 37.10 37.88 37.01 37.49 1,335,144 +0.41(+1.11%)
Jun 28, 2007 37.10 37.10 36.78 37.08 538,608 -0.02(-0.06%)
Jun 27, 2007 36.04 37.16 36.04 37.10 1,016,767 +0.92(+2.56%)
Jun 26, 2007 35.98 36.31 35.84 36.18 1,234,622 +0.05(+0.13%)
Jun 25, 2007 35.92 36.48 35.75 36.13 1,241,074 -0.32(-0.89%)
Jun 22, 2007 35.98 36.68 35.98 36.45 1,220,019 +0.71(+1.99%)
Jun 21, 2007 34.36 35.95 34.75 35.74 2,116,398 +2.29(+6.85%)
Jun 20, 2007 33.80 34.38 33.45 33.45 529,269 -0.27(-0.79%)
Jun 19, 2007 33.62 33.80 33.47 33.72 438,765 +0.02(+0.07%)
Jun 18, 2007 34.16 34.16 33.66 33.69 493,441 -0.35(-1.04%)
Jun 15, 2007 34.36 34.61 34.05 34.05 357,261 -0.14(-0.41%)
Jun 14, 2007 34.15 34.41 34.04 34.19 192,554 +0.09(+0.26%)
Jun 13, 2007 33.92 34.16 33.80 34.10 271,172 +0.27(+0.78%)
Jun 12, 2007 34.10 34.18 33.82 33.83 191,365 -0.38(-1.10%)
Jun 11, 2007 33.67 34.25 33.64 34.21 271,511 +0.52(+1.56%)
Jun 08, 2007 33.46 33.73 33.43 33.69 309,547 +0.24(+0.70%)
Jun 07, 2007 34.16 34.21 33.45 33.45 399,032 -0.80(-2.32%)
Jun 06, 2007 34.36 34.46 34.13 34.25 364,902 -0.18(-0.51%)
Jun 05, 2007 34.75 34.75 34.26 34.42 238,740 -0.41(-1.18%)
Jun 04, 2007 34.70 34.94 34.34 34.83 329,243 +0.12(+0.34%)
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.