J.M. Smucker Company (NY: SJM )

119.33 -1.15 (-0.95%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.52 31.79 31.30 31.40 337,412 -0.14(-0.45%)
Mar 29, 2007 31.69 31.75 31.42 31.54 406,184 +0.07(+0.22%)
Mar 28, 2007 31.14 31.79 30.58 31.47 1,049,084 +1.21(+4.01%)
Mar 27, 2007 30.58 30.58 30.20 30.26 289,865 -0.34(-1.12%)
Mar 26, 2007 30.36 30.62 30.33 30.60 236,545 +0.17(+0.56%)
Mar 23, 2007 30.49 30.56 30.35 30.43 219,054 -0.01(-0.04%)
Mar 22, 2007 30.44 30.58 30.27 30.44 240,111 +0.02(+0.08%)
Mar 21, 2007 30.33 30.50 29.86 30.42 257,431 +0.47(+1.57%)
Mar 20, 2007 29.36 29.95 29.36 29.95 265,242 +0.50(+1.70%)
Mar 19, 2007 29.44 29.53 29.37 29.44 151,470 +0.09(+0.30%)
Mar 16, 2007 29.42 29.53 29.24 29.36 251,827 -0.06(-0.20%)
Mar 15, 2007 29.17 29.44 29.17 29.42 216,847 +0.19(+0.64%)
Mar 14, 2007 29.24 29.44 28.99 29.23 268,978 +0.02(+0.06%)
Mar 13, 2007 29.57 29.59 29.16 29.21 247,922 -0.37(-1.23%)
Mar 12, 2007 29.41 29.65 29.25 29.57 404,147 +0.33(+1.13%)
Mar 09, 2007 29.39 29.41 29.06 29.24 226,186 -0.04(-0.12%)
Mar 08, 2007 29.13 29.28 29.11 29.28 227,375 +0.30(+1.04%)
Mar 07, 2007 29.03 29.19 28.68 28.98 431,316 -0.06(-0.20%)
Mar 06, 2007 29.09 29.29 29.00 29.04 619,635 +0.07(+0.24%)
Mar 05, 2007 29.39 29.46 28.94 28.97 606,900 -0.57(-1.91%)
Mar 02, 2007 29.87 29.87 29.45 29.53 394,128 -0.34(-1.14%)
Mar 01, 2007 28.99 29.97 28.86 29.87 742,238 +0.70(+2.40%)
Feb 28, 2007 29.27 29.56 29.15 29.17 526,070 -0.10(-0.34%)
Feb 27, 2007 29.50 29.86 29.22 29.27 419,090 -0.58(-1.95%)
Feb 26, 2007 29.83 29.92 29.70 29.86 232,639 +0.08(+0.28%)
Feb 23, 2007 29.72 30.03 29.47 29.77 522,334 -0.05(-0.16%)
Feb 22, 2007 29.63 29.86 29.21 29.82 415,184 +0.19(+0.64%)
Feb 21, 2007 29.92 29.97 29.45 29.63 505,693 -0.64(-2.10%)
Feb 20, 2007 29.00 30.50 28.86 30.27 887,425 +1.17(+4.03%)
Feb 16, 2007 28.48 29.68 27.66 29.10 1,757,361 +0.64(+2.23%)
Feb 15, 2007 28.71 28.80 28.33 28.46 369,845 -0.25(-0.86%)
Feb 14, 2007 28.59 28.75 28.59 28.71 220,922 +0.09(+0.33%)
Feb 13, 2007 28.31 28.70 28.14 28.61 301,785 +0.28(+0.98%)
Feb 12, 2007 28.24 28.44 28.22 28.34 468,953 +0.08(+0.29%)
Feb 09, 2007 28.27 28.30 28.10 28.26 158,092 -0.02(-0.06%)
Feb 08, 2007 28.14 28.33 28.14 28.27 216,677 -0.09(-0.33%)
Feb 07, 2007 28.39 28.45 28.27 28.37 310,921 -0.05(-0.17%)
Feb 06, 2007 28.30 28.44 28.24 28.41 178,979 +0.12(+0.42%)
Feb 05, 2007 28.25 28.30 28.03 28.30 329,091 -0.04(-0.15%)
Feb 02, 2007 28.17 28.40 28.16 28.34 155,885 +0.16(+0.59%)
Feb 01, 2007 27.99 28.17 27.96 28.17 186,960 +0.21(+0.74%)
Jan 31, 2007 27.93 28.08 27.76 27.97 218,035 +0.04(+0.15%)
Jan 30, 2007 27.91 28.14 27.81 27.93 476,146 -0.13(-0.46%)
Jan 29, 2007 27.54 28.25 27.54 28.05 323,487 +0.46(+1.66%)
Jan 26, 2007 28.09 28.16 27.43 27.60 404,826 -0.48(-1.70%)
Jan 25, 2007 27.98 28.10 27.91 28.07 272,035 -0.02(-0.06%)
Jan 24, 2007 27.97 28.09 27.86 28.09 264,733 +0.18(+0.63%)
Jan 23, 2007 27.53 27.98 27.42 27.91 767,030 +0.27(+0.96%)
Jan 22, 2007 27.85 27.97 27.62 27.65 351,506 -0.18(-0.64%)
Jan 19, 2007 27.70 28.00 27.70 27.83 321,449 +0.05(+0.17%)
Jan 18, 2007 27.91 28.04 27.74 27.78 385,977 -0.19(-0.67%)
Jan 17, 2007 27.78 28.17 27.69 27.97 395,996 +0.05(+0.19%)
Jan 16, 2007 28.10 28.29 27.90 27.91 305,487 -0.17(-0.61%)
Jan 12, 2007 28.28 28.39 28.01 28.08 305,317 -0.29(-1.02%)
Jan 11, 2007 28.04 28.47 28.04 28.37 491,429 +0.38(+1.37%)
Jan 10, 2007 28.11 28.14 27.95 27.99 274,752 -0.22(-0.77%)
Jan 09, 2007 28.12 28.27 28.04 28.21 184,583 +0.02(+0.08%)
Jan 08, 2007 28.37 28.37 28.05 28.18 458,656 -0.26(-0.91%)
Jan 05, 2007 28.08 28.48 28.08 28.44 341,317 -0.16(-0.56%)
Jan 04, 2007 28.89 28.90 28.57 28.60 470,033 -0.43(-1.48%)
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.