J.M. Smucker Company (NY: SJM )

125.89 +0.17 (+0.14%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.57 32.58 31.74 32.15 640,475 -0.16(-0.51%)
Nov 29, 2007 32.79 32.79 32.26 32.31 403,756 -0.68(-2.06%)
Nov 28, 2007 32.59 33.01 32.42 32.99 315,046 +0.58(+1.80%)
Nov 27, 2007 32.85 32.97 32.10 32.41 667,225 -0.35(-1.08%)
Nov 26, 2007 33.05 33.27 32.76 32.76 317,733 -0.35(-1.07%)
Nov 23, 2007 33.16 33.28 32.91 33.12 94,597 +0.10(+0.30%)
Nov 21, 2007 32.96 33.27 32.96 33.02 247,024 -0.23(-0.69%)
Nov 20, 2007 32.91 33.30 32.72 33.25 381,173 +0.40(+1.22%)
Nov 19, 2007 34.03 34.05 32.65 32.85 499,162 -1.50(-4.36%)
Nov 16, 2007 34.42 34.43 33.22 34.35 488,843 +0.20(+0.57%)
Nov 15, 2007 34.52 34.60 34.07 34.15 205,238 -0.32(-0.93%)
Nov 14, 2007 34.89 34.98 34.35 34.47 291,582 -0.16(-0.45%)
Nov 13, 2007 34.77 35.03 34.40 34.63 407,422 +0.02(+0.06%)
Nov 12, 2007 33.86 35.14 33.86 34.61 534,881 +0.45(+1.32%)
Nov 09, 2007 33.53 34.60 33.53 34.16 392,253 +0.17(+0.50%)
Nov 08, 2007 33.35 34.22 33.33 33.99 572,772 +0.59(+1.76%)
Nov 07, 2007 32.52 33.72 32.52 33.40 509,813 +0.25(+0.75%)
Nov 06, 2007 32.89 33.39 32.59 33.15 345,378 +0.10(+0.32%)
Nov 05, 2007 33.19 33.31 32.80 33.05 295,051 -0.16(-0.47%)
Nov 02, 2007 33.77 33.77 33.05 33.20 238,553 -0.48(-1.44%)
Nov 01, 2007 34.48 34.87 33.61 33.69 451,738 -1.28(-3.65%)
Oct 31, 2007 34.99 35.20 34.54 34.96 726,205 +0.19(+0.55%)
Oct 30, 2007 34.53 35.17 34.48 34.77 335,594 +0.24(+0.70%)
Oct 29, 2007 34.91 34.91 34.26 34.53 353,016 -0.31(-0.88%)
Oct 26, 2007 34.52 34.88 34.36 34.84 352,405 +0.63(+1.84%)
Oct 25, 2007 34.00 34.33 33.90 34.21 349,654 +0.29(+0.87%)
Oct 24, 2007 33.66 33.92 33.52 33.92 329,329 +0.11(+0.33%)
Oct 23, 2007 33.63 33.80 33.28 33.80 315,116 +0.26(+0.76%)
Oct 22, 2007 34.03 34.03 33.23 33.55 512,561 -0.48(-1.40%)
Oct 19, 2007 34.33 34.52 34.03 34.03 279,662 -0.31(-0.90%)
Oct 18, 2007 34.30 34.45 34.08 34.33 192,860 -0.05(-0.13%)
Oct 17, 2007 34.84 34.99 34.09 34.38 289,748 -0.39(-1.13%)
Oct 16, 2007 34.71 34.91 34.28 34.77 347,056 +0.11(+0.32%)
Oct 15, 2007 34.99 35.15 34.30 34.66 266,825 -0.26(-0.75%)
Oct 12, 2007 34.88 35.39 34.72 34.92 289,442 +0.14(+0.41%)
Oct 11, 2007 35.24 35.35 34.65 34.78 377,314 -0.37(-1.04%)
Oct 10, 2007 35.70 35.77 35.07 35.15 248,486 -0.55(-1.54%)
Oct 09, 2007 35.63 35.74 35.43 35.70 260,406 +0.11(+0.31%)
Oct 08, 2007 35.58 35.63 35.41 35.58 133,259 +0.03(+0.07%)
Oct 05, 2007 35.56 35.66 35.37 35.56 170,089 +0.18(+0.52%)
Oct 04, 2007 35.58 35.73 35.24 35.37 209,059 -0.07(-0.20%)
Oct 03, 2007 35.61 35.65 35.17 35.45 213,185 -0.29(-0.81%)
Oct 02, 2007 35.24 35.78 35.24 35.73 295,555 +0.57(+1.62%)
Oct 01, 2007 34.94 35.20 34.94 35.17 246,041 +0.21(+0.60%)
Sep 28, 2007 35.34 35.45 34.68 34.96 236,872 -0.31(-0.89%)
Sep 27, 2007 35.20 35.49 35.11 35.27 208,447 +0.16(+0.47%)
Sep 26, 2007 35.05 35.41 34.94 35.11 309,156 +0.16(+0.47%)
Sep 25, 2007 34.98 35.39 34.89 34.94 272,632 -0.20(-0.56%)
Sep 24, 2007 35.58 35.69 34.95 35.14 226,175 -0.48(-1.34%)
Sep 21, 2007 35.71 35.89 35.60 35.62 416,131 +0.12(+0.33%)
Sep 20, 2007 35.69 35.69 35.29 35.50 380,065 -0.16(-0.46%)
Sep 19, 2007 36.00 36.08 35.47 35.66 462,894 -0.14(-0.40%)
Sep 18, 2007 35.37 35.95 35.15 35.81 316,339 +0.57(+1.62%)
Sep 17, 2007 35.09 35.32 34.78 35.24 343,694 +0.15(+0.43%)
Sep 14, 2007 34.89 35.22 34.89 35.09 263,157 -0.10(-0.30%)
Sep 13, 2007 35.59 35.87 35.18 35.19 272,174 -0.33(-0.94%)
Sep 12, 2007 35.81 35.90 35.45 35.53 263,463 -0.46(-1.29%)
Sep 11, 2007 36.30 36.30 35.62 35.99 287,456 -0.14(-0.40%)
Sep 10, 2007 36.14 36.37 35.65 36.13 352,710 +0.20(+0.56%)
Sep 07, 2007 35.59 36.10 35.56 35.93 377,620 +0.03(+0.09%)
Sep 06, 2007 35.65 35.94 35.56 35.90 290,665 +0.27(+0.75%)
Sep 05, 2007 35.62 36.04 35.47 35.63 542,055 -0.21(-0.58%)
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.