J.M. Smucker Company (NY: SJM )

126.55 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.00 54.17 53.00 53.42 155,000 -0.48(-0.89%)
Sep 27, 2007 53.80 54.23 53.66 53.90 136,400 +0.25(+0.47%)
Sep 26, 2007 53.56 54.11 53.40 53.65 202,300 +0.25(+0.47%)
Sep 25, 2007 53.45 54.09 53.32 53.40 178,400 -0.30(-0.56%)
Sep 24, 2007 54.37 54.54 53.41 53.70 148,000 -0.73(-1.34%)
Sep 21, 2007 54.57 54.84 54.40 54.43 272,300 +0.18(+0.33%)
Sep 20, 2007 54.54 54.54 53.93 54.25 248,700 -0.25(-0.46%)
Sep 19, 2007 55.02 55.14 54.20 54.50 302,900 -0.22(-0.40%)
Sep 18, 2007 54.05 54.94 53.71 54.72 207,000 +0.87(+1.62%)
Sep 17, 2007 53.62 53.97 53.15 53.85 224,900 +0.23(+0.43%)
Sep 14, 2007 53.32 53.83 53.32 53.62 172,200 -0.16(-0.30%)
Sep 13, 2007 54.39 54.82 53.76 53.78 178,100 -0.51(-0.94%)
Sep 12, 2007 54.73 54.86 54.18 54.29 172,400 -0.71(-1.29%)
Sep 11, 2007 55.48 55.48 54.43 55.00 188,100 -0.22(-0.40%)
Sep 10, 2007 55.23 55.58 54.48 55.22 230,800 +0.31(+0.56%)
Sep 07, 2007 54.39 55.17 54.35 54.91 247,100 +0.05(+0.09%)
Sep 06, 2007 54.48 54.92 54.34 54.86 190,200 +0.41(+0.75%)
Sep 05, 2007 54.43 55.08 54.21 54.45 354,700 -0.32(-0.58%)
Sep 04, 2007 55.15 55.15 54.61 54.77 258,500 -0.24(-0.44%)
Aug 31, 2007 54.21 55.38 53.57 55.01 277,800 +0.80(+1.48%)
Aug 30, 2007 53.39 54.35 53.32 54.21 271,900 +0.47(+0.87%)
Aug 29, 2007 53.89 53.90 53.30 53.74 213,100 +0.13(+0.24%)
Aug 28, 2007 54.69 54.70 53.54 53.61 280,400 -1.34(-2.44%)
Aug 27, 2007 55.88 55.91 54.73 54.95 264,900 -1.12(-2.00%)
Aug 24, 2007 55.09 56.12 54.83 56.07 212,000 +0.98(+1.78%)
Aug 23, 2007 56.07 56.06 54.50 55.09 345,100 -0.98(-1.75%)
Aug 22, 2007 55.54 56.23 54.71 56.07 342,400 +0.62(+1.12%)
Aug 21, 2007 55.59 55.90 55.15 55.45 439,700 -0.14(-0.25%)
Aug 20, 2007 56.79 56.79 55.32 55.59 433,300 -1.09(-1.92%)
Aug 17, 2007 57.00 57.49 54.87 56.68 854,200 +1.08(+1.94%)
Aug 16, 2007 54.60 56.11 54.47 55.60 503,200 +1.00(+1.83%)
Aug 15, 2007 55.77 56.49 54.50 54.60 281,900 -1.06(-1.90%)
Aug 14, 2007 56.13 56.62 55.65 55.66 215,800 -0.77(-1.36%)
Aug 13, 2007 56.71 57.61 56.11 56.43 425,900 -0.28(-0.49%)
Aug 10, 2007 52.95 58.07 51.88 56.71 806,500 +4.09(+7.77%)
Aug 09, 2007 55.69 56.20 52.56 52.62 682,900 -3.07(-5.51%)
Aug 08, 2007 57.64 58.09 54.14 55.69 534,000 -1.74(-3.03%)
Aug 07, 2007 57.43 57.73 56.80 57.43 469,400 +0.00(+0.00%)
Aug 06, 2007 56.27 57.47 56.17 57.43 268,000 +1.14(+2.03%)
Aug 03, 2007 56.46 57.18 56.29 56.29 240,600 -0.89(-1.56%)
Aug 02, 2007 56.39 57.84 56.06 57.18 269,000 +0.95(+1.69%)
Aug 01, 2007 55.74 56.28 55.39 56.23 275,500 +0.42(+0.75%)
Jul 31, 2007 57.01 57.28 55.81 55.81 325,200 -1.20(-2.10%)
Jul 30, 2007 56.10 57.20 55.60 57.01 420,000 +0.79(+1.41%)
Jul 27, 2007 57.75 57.76 56.22 56.22 384,400 -1.74(-3.00%)
Jul 26, 2007 57.60 58.55 57.12 57.96 706,800 +0.21(+0.36%)
Jul 25, 2007 58.02 58.10 56.91 57.75 483,400 -0.04(-0.07%)
Jul 24, 2007 58.20 58.57 57.59 57.79 476,800 -0.78(-1.33%)
Jul 23, 2007 58.22 58.67 57.54 58.57 534,700 +0.64(+1.10%)
Jul 20, 2007 58.67 59.48 57.90 57.93 463,400 -1.62(-2.72%)
Jul 19, 2007 58.71 59.63 58.56 59.55 446,800 +0.74(+1.26%)
Jul 18, 2007 59.57 59.60 58.58 58.81 633,700 -1.26(-2.10%)
Jul 17, 2007 60.56 61.05 59.84 60.07 489,000 -0.49(-0.81%)
Jul 16, 2007 61.10 61.35 60.04 60.56 838,200 -2.93(-4.61%)
Jul 13, 2007 63.64 63.73 62.89 63.49 391,100 +0.14(+0.22%)
Jul 12, 2007 63.00 63.50 62.80 63.35 350,600 +0.41(+0.65%)
Jul 11, 2007 61.97 62.94 61.97 62.94 325,800 +0.87(+1.40%)
Jul 10, 2007 62.50 62.84 61.92 62.07 385,300 -0.52(-0.83%)
Jul 09, 2007 63.34 63.66 62.19 62.59 287,300 -0.74(-1.17%)
Jul 06, 2007 63.33 63.45 63.05 63.33 328,100 +0.08(+0.13%)
Jul 05, 2007 63.55 64.15 63.02 63.25 470,900 -0.38(-0.60%)
Jul 03, 2007 63.64 64.00 63.41 63.63 233,700 +0.03(+0.05%)
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.