J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.32 29.32 28.57 28.93 711,676 -0.15(-0.51%)
Nov 29, 2007 29.51 29.51 29.03 29.08 448,640 -0.61(-2.06%)
Nov 28, 2007 29.33 29.71 29.17 29.69 350,069 +0.52(+1.80%)
Nov 27, 2007 29.56 29.67 28.89 29.17 741,399 -0.32(-1.08%)
Nov 26, 2007 29.74 29.95 29.49 29.49 353,054 -0.32(-1.07%)
Nov 23, 2007 29.84 29.95 29.62 29.80 105,113 +0.09(+0.30%)
Nov 21, 2007 29.66 29.94 29.66 29.72 274,485 -0.21(-0.69%)
Nov 20, 2007 29.62 29.97 29.44 29.92 423,548 +0.36(+1.22%)
Nov 19, 2007 30.62 30.65 29.39 29.56 554,653 -1.35(-4.36%)
Nov 16, 2007 30.98 30.98 29.90 30.91 543,187 +0.18(+0.57%)
Nov 15, 2007 31.07 31.14 30.66 30.73 228,054 -0.29(-0.93%)
Nov 14, 2007 31.40 31.48 30.91 31.02 323,997 -0.14(-0.45%)
Nov 13, 2007 31.29 31.53 30.96 31.16 452,714 +0.02(+0.06%)
Nov 12, 2007 30.48 31.62 30.48 31.15 594,342 +0.41(+1.32%)
Nov 09, 2007 30.17 31.13 30.17 30.74 435,859 +0.15(+0.50%)
Nov 08, 2007 30.01 30.79 29.99 30.59 636,447 +0.53(+1.76%)
Nov 07, 2007 29.27 30.35 29.27 30.06 566,488 +0.22(+0.75%)
Nov 06, 2007 29.60 30.05 29.33 29.83 383,773 +0.09(+0.32%)
Nov 05, 2007 29.87 29.98 29.52 29.74 327,851 -0.14(-0.47%)
Nov 02, 2007 30.39 30.39 29.74 29.88 265,073 -0.44(-1.44%)
Nov 01, 2007 31.03 31.38 30.25 30.32 501,957 -1.15(-3.65%)
Oct 31, 2007 31.49 31.68 31.08 31.46 806,936 +0.17(+0.55%)
Oct 30, 2007 31.08 31.65 31.03 31.29 372,902 +0.22(+0.70%)
Oct 29, 2007 31.42 31.42 30.83 31.08 392,260 -0.28(-0.88%)
Oct 26, 2007 31.06 31.39 30.92 31.35 391,581 +0.57(+1.84%)
Oct 25, 2007 30.60 30.89 30.51 30.79 388,524 +0.27(+0.87%)
Oct 24, 2007 30.29 30.52 30.16 30.52 365,940 +0.10(+0.33%)
Oct 23, 2007 30.27 30.42 29.95 30.42 350,147 +0.23(+0.76%)
Oct 22, 2007 30.62 30.62 29.91 30.19 569,542 -0.43(-1.40%)
Oct 19, 2007 30.90 31.06 30.62 30.62 310,751 -0.28(-0.90%)
Oct 18, 2007 30.87 31.00 30.67 30.90 214,299 -0.04(-0.13%)
Oct 17, 2007 31.36 31.49 30.68 30.94 321,959 -0.35(-1.13%)
Oct 16, 2007 31.23 31.42 30.85 31.29 385,638 +0.10(+0.32%)
Oct 15, 2007 31.49 31.63 30.87 31.19 296,487 -0.24(-0.75%)
Oct 12, 2007 31.39 31.85 31.25 31.43 321,619 +0.13(+0.41%)
Oct 11, 2007 31.71 31.82 31.18 31.30 419,260 -0.33(-1.04%)
Oct 10, 2007 32.12 32.19 31.56 31.63 276,110 -0.49(-1.54%)
Oct 09, 2007 32.07 32.17 31.89 32.12 289,355 +0.10(+0.31%)
Oct 08, 2007 32.02 32.07 31.87 32.02 148,074 +0.02(+0.07%)
Oct 05, 2007 32.00 32.09 31.84 32.00 188,998 +0.16(+0.52%)
Oct 04, 2007 32.02 32.15 31.71 31.84 232,299 -0.06(-0.20%)
Oct 03, 2007 32.05 32.08 31.65 31.90 236,884 -0.26(-0.81%)
Oct 02, 2007 31.72 32.20 31.72 32.16 328,412 +0.51(+1.62%)
Oct 01, 2007 31.45 31.68 31.45 31.65 273,393 +0.19(+0.60%)
Sep 28, 2007 31.80 31.90 31.21 31.46 263,205 -0.28(-0.89%)
Sep 27, 2007 31.68 31.94 31.60 31.74 231,620 +0.15(+0.47%)
Sep 26, 2007 31.54 31.87 31.45 31.59 343,525 +0.15(+0.47%)
Sep 25, 2007 31.48 31.85 31.40 31.45 302,940 -0.18(-0.56%)
Sep 24, 2007 32.02 32.12 31.45 31.62 251,318 -0.43(-1.34%)
Sep 21, 2007 32.14 32.30 32.04 32.05 462,392 +0.11(+0.33%)
Sep 20, 2007 32.12 32.12 31.76 31.95 422,316 -0.15(-0.46%)
Sep 19, 2007 32.40 32.47 31.92 32.09 514,353 -0.13(-0.40%)
Sep 18, 2007 31.83 32.35 31.63 32.22 351,506 +0.51(+1.62%)
Sep 17, 2007 31.58 31.78 31.30 31.71 381,902 +0.14(+0.43%)
Sep 14, 2007 31.40 31.70 31.40 31.58 292,412 -0.09(-0.30%)
Sep 13, 2007 32.03 32.28 31.66 31.67 302,431 -0.30(-0.94%)
Sep 12, 2007 32.23 32.31 31.91 31.97 292,752 -0.42(-1.29%)
Sep 11, 2007 32.67 32.67 32.05 32.39 319,412 -0.13(-0.40%)
Sep 10, 2007 32.52 32.73 32.08 32.52 391,920 +0.18(+0.56%)
Sep 07, 2007 32.03 32.49 32.01 32.34 419,599 +0.03(+0.09%)
Sep 06, 2007 32.08 32.34 32.00 32.31 322,978 +0.24(+0.75%)
Sep 05, 2007 32.05 32.44 31.92 32.07 602,315 -0.19(-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.