J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.84 28.95 28.77 28.79 345,699 -0.23(-0.79%)
Dec 29, 2005 29.08 29.63 28.96 29.02 277,843 -0.15(-0.52%)
Dec 28, 2005 28.99 29.28 28.99 29.17 217,322 +0.18(+0.63%)
Dec 27, 2005 28.97 29.31 28.97 28.99 289,152 +0.01(+0.05%)
Dec 23, 2005 28.97 29.14 28.91 28.97 118,900 +0.09(+0.32%)
Dec 22, 2005 28.86 29.27 28.82 28.88 295,724 +0.09(+0.30%)
Dec 21, 2005 28.79 28.95 28.65 28.80 431,283 +0.01(+0.05%)
Dec 20, 2005 28.73 28.96 28.58 28.78 293,584 +0.03(+0.11%)
Dec 19, 2005 28.66 29.00 28.55 28.75 423,336 -0.21(-0.72%)
Dec 16, 2005 29.05 29.37 28.96 28.96 613,455 -0.09(-0.29%)
Dec 15, 2005 29.24 29.24 28.99 29.05 283,344 -0.13(-0.45%)
Dec 14, 2005 29.64 29.71 28.97 29.18 642,340 -0.42(-1.42%)
Dec 13, 2005 29.52 29.71 29.37 29.60 229,090 +0.09(+0.31%)
Dec 12, 2005 29.54 29.70 29.47 29.50 336,987 -0.02(-0.07%)
Dec 09, 2005 29.48 29.65 29.45 29.52 173,766 +0.01(+0.02%)
Dec 08, 2005 29.54 29.75 29.43 29.52 265,311 +0.01(+0.02%)
Dec 07, 2005 29.31 29.64 29.29 29.51 494,707 +0.14(+0.49%)
Dec 06, 2005 29.41 29.73 29.30 29.37 298,169 +0.00(+0.00%)
Dec 05, 2005 29.78 29.78 29.18 29.37 410,957 -0.41(-1.36%)
Dec 02, 2005 29.90 29.90 29.68 29.77 178,351 -0.12(-0.39%)
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.