J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.40 28.47 28.20 28.24 308,528 -0.25(-0.87%)
Sep 28, 2006 28.57 28.69 28.27 28.49 215,307 -0.06(-0.23%)
Sep 27, 2006 28.53 28.59 28.27 28.55 215,307 -0.04(-0.14%)
Sep 26, 2006 28.53 28.66 28.33 28.59 286,963 +0.09(+0.31%)
Sep 25, 2006 28.32 28.62 27.99 28.50 432,822 +0.19(+0.69%)
Sep 22, 2006 28.28 28.36 28.18 28.31 365,071 +0.05(+0.17%)
Sep 21, 2006 28.30 28.42 28.09 28.26 405,314 +0.00(+0.00%)
Sep 20, 2006 28.24 28.35 28.12 28.26 569,851 +0.04(+0.15%)
Sep 19, 2006 27.88 28.27 27.84 28.22 604,491 +0.28(+1.01%)
Sep 18, 2006 27.77 28.03 27.63 27.94 1,303,221 -0.58(-2.02%)
Sep 15, 2006 28.65 28.71 28.41 28.52 435,878 -0.09(-0.31%)
Sep 14, 2006 28.67 28.70 28.52 28.60 260,644 -0.06(-0.23%)
Sep 13, 2006 28.56 28.67 28.43 28.67 217,345 +0.06(+0.23%)
Sep 12, 2006 28.41 28.62 28.22 28.60 506,006 +0.19(+0.68%)
Sep 11, 2006 28.57 28.58 28.31 28.41 220,231 -0.16(-0.58%)
Sep 08, 2006 28.50 28.60 28.33 28.57 208,685 +0.14(+0.50%)
Sep 07, 2006 28.50 28.56 28.37 28.43 350,129 -0.14(-0.49%)
Sep 06, 2006 28.76 28.77 28.52 28.57 406,673 -0.24(-0.84%)
Sep 05, 2006 28.86 28.86 28.75 28.82 433,671 -0.02(-0.08%)
Sep 01, 2006 28.74 28.86 28.63 28.84 255,550 +0.20(+0.70%)
Aug 31, 2006 28.50 28.64 28.45 28.64 568,323 +0.12(+0.43%)
Aug 30, 2006 28.46 28.55 28.37 28.52 281,020 -0.01(-0.04%)
Aug 29, 2006 28.36 28.55 28.32 28.53 614,169 +0.28(+0.98%)
Aug 28, 2006 28.06 28.36 27.97 28.25 833,892 +0.13(+0.46%)
Aug 25, 2006 27.92 28.13 27.74 28.12 578,002 +0.13(+0.46%)
Aug 24, 2006 28.16 28.27 27.92 27.99 657,808 -0.11(-0.38%)
Aug 23, 2006 27.21 28.15 27.21 28.10 1,191,322 +0.94(+3.45%)
Aug 22, 2006 26.74 27.16 26.58 27.16 655,431 +0.34(+1.27%)
Aug 21, 2006 26.65 26.83 26.44 26.82 540,815 +0.19(+0.73%)
Aug 18, 2006 25.57 26.73 25.51 26.63 781,084 +0.21(+0.78%)
Aug 17, 2006 26.28 26.47 26.03 26.42 442,331 +0.15(+0.58%)
Aug 16, 2006 26.09 26.30 26.00 26.27 391,051 +0.30(+1.16%)
Aug 15, 2006 25.82 25.97 25.67 25.97 283,058 +0.29(+1.12%)
Aug 14, 2006 25.61 25.79 25.59 25.68 282,378 -0.04(-0.14%)
Aug 11, 2006 25.65 25.74 25.57 25.71 189,158 +0.06(+0.23%)
Aug 10, 2006 25.41 25.71 25.32 25.65 307,509 +0.20(+0.79%)
Aug 09, 2006 25.65 25.74 25.45 25.45 262,851 -0.12(-0.48%)
Aug 08, 2006 25.59 25.84 25.32 25.58 690,919 -0.03(-0.12%)
Aug 07, 2006 25.98 25.98 25.49 25.61 424,671 -0.44(-1.70%)
Aug 04, 2006 26.15 26.24 25.75 26.05 281,699 +0.02(+0.09%)
Aug 03, 2006 26.03 26.09 25.91 26.02 303,773 -0.01(-0.05%)
Aug 02, 2006 26.21 26.32 26.00 26.04 497,516 -0.11(-0.41%)
Aug 01, 2006 26.29 26.40 26.12 26.14 388,504 -0.14(-0.54%)
Jul 31, 2006 26.60 26.60 26.28 26.28 324,659 -0.41(-1.52%)
Jul 28, 2006 26.77 26.83 26.51 26.69 347,582 +0.03(+0.11%)
Jul 27, 2006 26.82 26.94 26.55 26.66 430,445 -0.21(-0.79%)
Jul 26, 2006 27.06 27.10 26.74 26.87 390,881 -0.19(-0.72%)
Jul 25, 2006 27.12 27.43 26.86 27.07 329,413 -0.03(-0.11%)
Jul 24, 2006 26.87 27.10 26.59 27.10 413,125 +0.23(+0.85%)
Jul 21, 2006 27.57 27.57 26.83 26.87 537,419 -0.71(-2.56%)
Jul 20, 2006 27.62 27.83 27.54 27.57 332,639 -0.15(-0.53%)
Jul 19, 2006 27.33 27.74 27.31 27.72 547,607 +0.48(+1.77%)
Jul 18, 2006 27.16 27.51 27.14 27.24 624,188 +0.14(+0.52%)
Jul 17, 2006 27.21 27.40 27.06 27.10 433,671 -0.16(-0.60%)
Jul 14, 2006 27.59 27.68 27.03 27.26 519,590 -0.39(-1.41%)
Jul 13, 2006 27.40 27.68 27.21 27.65 725,049 +0.12(+0.43%)
Jul 12, 2006 27.41 27.65 27.37 27.53 588,020 +0.15(+0.54%)
Jul 11, 2006 27.13 27.43 27.02 27.39 330,941 +0.20(+0.74%)
Jul 10, 2006 27.04 27.36 27.00 27.18 344,695 +0.16(+0.59%)
Jul 07, 2006 26.73 27.05 26.72 27.03 638,111 +0.16(+0.61%)
Jul 06, 2006 27.20 27.27 26.77 26.86 607,547 -0.34(-1.26%)
Jul 05, 2006 26.86 27.37 26.70 27.20 1,077,896 +0.82(+3.10%)
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.