J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.39 33.63 32.11 33.17 2,488,359 +0.18(+0.54%)
Sep 29, 2008 33.89 34.29 32.72 32.99 932,655 -0.79(-2.34%)
Sep 26, 2008 33.17 33.87 32.98 33.78 0 -2.72(-7.46%)
Sep 25, 2008 35.41 36.59 35.40 36.50 1,712,433 +1.14(+3.22%)
Sep 24, 2008 35.44 35.51 34.73 35.37 701,685 +0.03(+0.09%)
Sep 23, 2008 35.90 35.99 35.03 35.33 890,120 -0.18(-0.50%)
Sep 22, 2008 35.09 35.80 35.09 35.51 664,961 +0.31(+0.89%)
Sep 19, 2008 34.35 35.50 33.41 35.20 0 +1.88(+5.66%)
Sep 18, 2008 33.33 33.78 32.54 33.31 982,266 -0.02(-0.06%)
Sep 17, 2008 34.55 34.63 33.28 33.33 813,685 -0.97(-2.82%)
Sep 16, 2008 34.32 34.32 33.20 34.30 1,388,093 +0.73(+2.16%)
Sep 15, 2008 33.95 34.37 33.02 33.57 543,884 -0.67(-1.97%)
Sep 12, 2008 34.04 34.44 34.02 34.25 617,977 -0.34(-0.98%)
Sep 11, 2008 34.40 34.80 34.12 34.59 605,752 +0.16(+0.48%)
Sep 10, 2008 34.60 34.79 33.86 34.42 815,924 -0.13(-0.38%)
Sep 09, 2008 35.48 35.79 34.50 34.55 945,485 -1.03(-2.89%)
Sep 08, 2008 35.66 36.26 35.51 35.58 827,217 +0.09(+0.24%)
Sep 05, 2008 35.15 35.77 35.01 35.50 0 +0.41(+1.16%)
Sep 04, 2008 35.31 35.44 34.88 35.09 637,715 -0.35(-1.00%)
Sep 03, 2008 35.34 35.69 35.14 35.44 544,705 +0.09(+0.24%)
Sep 02, 2008 34.46 35.86 34.12 35.36 522,465 -0.12(-0.35%)
Aug 29, 2008 35.82 35.84 35.41 35.48 438,311 -0.29(-0.82%)
Aug 28, 2008 35.76 35.92 35.55 35.78 410,779 +0.06(+0.16%)
Aug 27, 2008 35.66 35.94 35.50 35.72 595,140 +0.07(+0.20%)
Aug 26, 2008 35.65 35.72 35.33 35.65 582,715 +0.10(+0.28%)
Aug 25, 2008 35.74 35.74 35.35 35.55 963,971 -0.08(-0.22%)
Aug 22, 2008 35.73 35.99 35.51 35.63 643,261 -0.14(-0.38%)
Aug 21, 2008 36.24 36.39 35.63 35.77 523,798 -0.68(-1.87%)
Aug 20, 2008 36.26 36.79 36.18 36.45 401,579 -0.03(-0.07%)
Aug 19, 2008 36.90 37.03 36.37 36.47 467,271 -0.41(-1.10%)
Aug 18, 2008 36.45 37.09 35.98 36.88 902,525 +0.44(+1.20%)
Aug 15, 2008 35.56 36.58 35.47 36.44 0 +0.88(+2.48%)
Aug 14, 2008 33.68 35.88 33.68 35.56 2,129,231 +2.51(+7.60%)
Aug 13, 2008 33.44 33.59 32.90 33.04 567,099 -0.69(-2.04%)
Aug 12, 2008 33.69 34.02 33.67 33.73 356,906 -0.14(-0.41%)
Aug 11, 2008 33.27 33.87 33.21 33.87 464,288 +0.60(+1.79%)
Aug 08, 2008 32.81 33.42 32.81 33.27 403,809 +0.50(+1.54%)
Aug 07, 2008 32.94 33.11 32.76 32.77 368,363 -0.33(-1.01%)
Aug 06, 2008 32.73 33.21 32.63 33.10 439,073 +0.18(+0.54%)
Aug 05, 2008 32.14 32.94 32.14 32.93 570,227 +0.88(+2.74%)
Aug 04, 2008 32.00 32.12 31.73 32.05 374,172 +0.12(+0.37%)
Aug 01, 2008 31.80 32.18 31.43 31.93 866,685 +0.04(+0.12%)
Jul 31, 2008 30.95 32.15 30.95 31.89 1,018,134 +0.82(+2.65%)
Jul 30, 2008 31.61 31.85 30.91 31.07 1,186,496 -0.73(-2.30%)
Jul 29, 2008 31.03 31.81 30.79 31.80 529,585 +0.61(+1.95%)
Jul 28, 2008 30.73 31.29 30.62 31.19 436,507 +0.47(+1.53%)
Jul 25, 2008 31.56 31.70 30.66 30.72 715,088 -0.78(-2.47%)
Jul 24, 2008 31.78 31.84 31.43 31.50 481,576 -0.20(-0.64%)
Jul 23, 2008 31.28 31.87 30.99 31.70 567,810 +0.34(+1.08%)
Jul 22, 2008 30.67 31.43 30.67 31.36 521,172 +0.57(+1.85%)
Jul 21, 2008 30.86 30.98 30.50 30.79 562,947 +0.09(+0.30%)
Jul 18, 2008 30.91 31.28 30.54 30.70 621,639 -0.33(-1.05%)
Jul 17, 2008 30.44 31.09 30.22 31.03 1,041,011 +0.50(+1.63%)
Jul 16, 2008 29.43 30.73 29.33 30.53 917,416 +1.00(+3.39%)
Jul 15, 2008 28.45 29.70 28.45 29.53 1,166,187 +0.87(+3.04%)
Jul 14, 2008 28.72 28.79 28.27 28.66 739,962 +0.20(+0.69%)
Jul 11, 2008 28.31 28.55 28.00 28.46 484,874 -0.01(-0.05%)
Jul 10, 2008 28.21 28.48 27.95 28.48 590,071 +0.20(+0.69%)
Jul 09, 2008 28.57 28.69 28.19 28.28 590,862 -0.22(-0.76%)
Jul 08, 2008 27.86 28.50 27.85 28.50 801,459 +0.63(+2.28%)
Jul 07, 2008 27.66 28.41 27.55 27.86 1,184,591 +0.38(+1.38%)
Jul 04, 2008 27.52 27.74 27.38 27.48 485,595 +0.00(+0.00%)
Jul 03, 2008 27.52 27.74 27.38 27.48 485,595 -0.02(-0.07%)
Jul 02, 2008 28.38 28.48 27.48 27.50 1,326,414 +0.80(+3.01%)
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.