J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 25.96 26.06 25.89 25.91 384,089 -0.21(-0.79%)
Dec 29, 2005 26.18 26.67 26.07 26.12 308,698 -0.14(-0.52%)
Dec 28, 2005 26.10 26.35 26.09 26.25 241,456 +0.16(+0.63%)
Dec 27, 2005 26.08 26.38 26.08 26.09 321,263 +0.01(+0.05%)
Dec 23, 2005 26.07 26.22 26.02 26.08 132,105 +0.08(+0.32%)
Dec 22, 2005 25.98 26.35 25.94 26.00 328,564 +0.08(+0.30%)
Dec 21, 2005 25.91 26.06 25.79 25.92 479,178 +0.01(+0.05%)
Dec 20, 2005 25.86 26.07 25.72 25.91 326,187 +0.03(+0.11%)
Dec 19, 2005 25.79 26.10 25.70 25.88 470,348 -0.19(-0.72%)
Dec 16, 2005 26.14 26.44 26.07 26.07 681,580 -0.08(-0.29%)
Dec 15, 2005 26.32 26.32 26.09 26.14 314,810 -0.12(-0.45%)
Dec 14, 2005 26.68 26.74 26.07 26.26 713,673 -0.38(-1.41%)
Dec 13, 2005 26.57 26.74 26.44 26.64 254,531 +0.08(+0.31%)
Dec 12, 2005 26.59 26.73 26.53 26.55 374,410 -0.02(-0.07%)
Dec 09, 2005 26.54 26.69 26.51 26.57 193,063 +0.01(+0.02%)
Dec 08, 2005 26.59 26.77 26.49 26.57 294,774 +0.01(+0.02%)
Dec 07, 2005 26.38 26.68 26.37 26.56 549,645 +0.13(+0.49%)
Dec 06, 2005 26.47 26.76 26.37 26.43 331,281 +0.00(+0.00%)
Dec 05, 2005 26.80 26.80 26.27 26.43 456,594 -0.37(-1.36%)
Dec 02, 2005 26.91 26.91 26.71 26.80 198,157 -0.11(-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.