J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.50 28.59 28.36 28.59 211,571 +0.08(+0.29%)
Sep 29, 2005 28.12 28.50 28.00 28.50 249,607 +0.39(+1.38%)
Sep 28, 2005 27.93 28.21 27.84 28.12 182,196 +0.19(+0.67%)
Sep 27, 2005 28.09 28.10 27.84 27.93 320,923 -0.02(-0.06%)
Sep 26, 2005 27.86 28.16 27.81 27.94 241,456 +0.20(+0.72%)
Sep 23, 2005 27.74 27.92 27.44 27.74 156,726 +0.15(+0.53%)
Sep 22, 2005 27.92 27.94 27.49 27.60 301,396 -0.37(-1.31%)
Sep 21, 2005 28.13 28.18 27.84 27.96 288,831 -0.22(-0.79%)
Sep 20, 2005 28.26 28.41 28.19 28.19 473,065 -0.07(-0.25%)
Sep 19, 2005 28.32 28.33 28.22 28.26 256,908 -0.15(-0.54%)
Sep 16, 2005 28.33 28.60 28.33 28.41 439,784 +0.08(+0.29%)
Sep 15, 2005 27.93 28.45 27.92 28.33 255,550 +0.43(+1.54%)
Sep 14, 2005 28.26 28.29 27.81 27.90 261,493 -0.36(-1.27%)
Sep 13, 2005 28.33 28.40 28.06 28.26 244,173 -0.07(-0.25%)
Sep 12, 2005 28.27 28.40 28.27 28.33 209,364 +0.05(+0.17%)
Sep 09, 2005 27.97 28.42 27.97 28.28 250,965 +0.27(+0.97%)
Sep 08, 2005 28.12 28.12 27.93 28.01 231,948 -0.11(-0.38%)
Sep 07, 2005 28.22 28.22 27.88 28.12 253,342 -0.16(-0.56%)
Sep 06, 2005 28.33 28.38 28.15 28.27 251,305 -0.02(-0.06%)
Sep 02, 2005 28.26 28.38 27.99 28.29 168,442 +0.05(+0.19%)
Sep 01, 2005 28.10 28.31 27.97 28.24 314,810 +0.14(+0.48%)
Aug 31, 2005 27.95 28.11 27.85 28.10 423,653 +0.15(+0.55%)
Aug 30, 2005 27.70 27.95 27.62 27.95 419,747 +0.11(+0.38%)
Aug 29, 2005 27.68 27.90 27.52 27.84 261,323 +0.17(+0.62%)
Aug 26, 2005 27.77 27.80 27.66 27.67 395,805 -0.08(-0.30%)
Aug 25, 2005 27.21 27.94 27.21 27.76 571,889 +0.67(+2.46%)
Aug 24, 2005 26.92 27.27 26.92 27.09 487,668 +0.18(+0.66%)
Aug 23, 2005 27.10 27.37 26.67 26.91 1,066,689 -0.18(-0.67%)
Aug 22, 2005 27.53 27.54 26.29 27.10 2,568,408 -1.18(-4.19%)
Aug 19, 2005 28.29 28.43 28.15 28.28 310,565 +0.05(+0.19%)
Aug 18, 2005 27.62 28.23 27.56 28.23 427,558 +0.52(+1.87%)
Aug 17, 2005 27.53 27.78 27.51 27.71 188,818 +0.11(+0.38%)
Aug 16, 2005 27.96 27.96 27.58 27.60 251,814 -0.40(-1.43%)
Aug 15, 2005 27.83 28.00 27.74 28.00 258,946 +0.28(+1.00%)
Aug 12, 2005 27.73 27.73 27.44 27.73 285,774 -0.16(-0.59%)
Aug 11, 2005 27.83 27.89 27.47 27.89 392,579 +0.06(+0.23%)
Aug 10, 2005 27.94 28.07 27.69 27.83 234,834 -0.15(-0.53%)
Aug 09, 2005 28.07 28.07 27.77 27.97 347,072 -0.02(-0.06%)
Aug 08, 2005 27.97 28.11 27.85 27.99 215,986 -0.04(-0.15%)
Aug 05, 2005 28.26 28.29 27.96 28.03 403,107 -0.28(-1.00%)
Aug 04, 2005 28.11 28.39 27.94 28.32 531,816 +0.12(+0.42%)
Aug 03, 2005 27.93 28.27 27.93 28.20 305,981 +0.21(+0.74%)
Aug 02, 2005 27.67 27.99 27.54 27.99 301,226 +0.35(+1.26%)
Aug 01, 2005 28.04 28.12 27.46 27.64 378,825 -0.37(-1.32%)
Jul 29, 2005 28.23 28.30 27.97 28.02 329,074 -0.22(-0.79%)
Jul 28, 2005 27.97 28.24 27.84 28.24 358,110 +0.32(+1.16%)
Jul 27, 2005 27.78 27.92 27.48 27.92 419,577 +0.23(+0.83%)
Jul 26, 2005 27.63 27.86 27.50 27.69 323,980 +0.17(+0.62%)
Jul 25, 2005 27.79 27.79 27.31 27.51 211,402 -0.28(-1.02%)
Jul 22, 2005 27.64 27.80 27.59 27.80 219,892 +0.14(+0.51%)
Jul 21, 2005 27.60 27.74 27.47 27.66 357,770 +0.06(+0.23%)
Jul 20, 2005 27.72 27.80 27.47 27.59 215,307 -0.22(-0.80%)
Jul 19, 2005 27.66 27.84 27.62 27.81 332,979 +0.19(+0.70%)
Jul 18, 2005 27.56 27.69 27.41 27.62 371,863 +0.05(+0.19%)
Jul 15, 2005 27.47 27.60 27.36 27.57 379,844 +0.07(+0.26%)
Jul 14, 2005 27.42 27.59 27.39 27.50 571,210 +0.22(+0.82%)
Jul 13, 2005 27.39 27.40 27.06 27.27 312,094 -0.12(-0.43%)
Jul 12, 2005 27.28 27.46 27.28 27.39 350,978 +0.06(+0.24%)
Jul 11, 2005 27.34 27.41 27.14 27.33 577,832 +0.01(+0.02%)
Jul 08, 2005 27.33 27.49 27.30 27.32 850,362 +0.02(+0.09%)
Jul 07, 2005 27.33 27.46 27.21 27.30 514,836 -0.09(-0.32%)
Jul 06, 2005 27.67 27.68 27.21 27.39 834,571 -0.32(-1.17%)
Jul 05, 2005 27.68 27.74 27.61 27.71 409,729 -0.08(-0.28%)
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.