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 31, 2007 30.16 30.50 30.09 30.29 728,993 +0.09(+0.29%)
Dec 28, 2007 30.09 30.39 29.77 30.20 429,982 +0.23(+0.77%)
Dec 27, 2007 30.22 30.28 29.93 29.97 351,676 -0.14(-0.47%)
Dec 26, 2007 30.38 30.39 30.05 30.12 359,996 -0.11(-0.37%)
Dec 24, 2007 29.87 30.50 29.77 30.23 341,147 +0.37(+1.24%)
Dec 21, 2007 30.13 30.18 29.72 29.86 773,867 +0.10(+0.34%)
Dec 20, 2007 29.75 29.85 29.44 29.76 483,655 +0.19(+0.64%)
Dec 19, 2007 29.39 29.79 29.39 29.57 425,755 +0.07(+0.24%)
Dec 18, 2007 29.29 29.59 28.93 29.50 445,584 +0.42(+1.44%)
Dec 17, 2007 29.41 29.49 29.04 29.08 489,340 -0.41(-1.40%)
Dec 14, 2007 29.90 30.09 29.42 29.49 458,732 -0.38(-1.26%)
Dec 13, 2007 29.11 29.88 29.00 29.87 702,530 +0.68(+2.32%)
Dec 12, 2007 30.13 30.13 29.04 29.19 639,388 -0.32(-1.08%)
Dec 11, 2007 30.24 30.38 29.44 29.51 469,693 -0.73(-2.41%)
Dec 10, 2007 30.83 30.85 29.93 30.24 538,772 -0.44(-1.44%)
Dec 07, 2007 30.33 30.69 30.30 30.68 403,637 +0.47(+1.54%)
Dec 06, 2007 29.57 30.38 29.57 30.22 594,677 +0.55(+1.85%)
Dec 05, 2007 29.51 29.87 29.38 29.67 545,607 +0.47(+1.61%)
Dec 04, 2007 28.63 29.37 28.63 29.20 483,071 +0.38(+1.31%)
Dec 03, 2007 28.87 29.10 28.53 28.82 791,313 -0.11(-0.39%)
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%)
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.