J.M. Smucker Company (NY: SJM )

136.60 USD -0.81 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.53 53.99 53.15 53.32 198,700 -0.24(-0.45%)
Mar 29, 2007 53.81 53.91 53.35 53.56 239,200 +0.12(+0.22%)
Mar 28, 2007 52.88 53.99 51.93 53.44 617,800 +2.06(+4.01%)
Mar 27, 2007 51.92 51.92 51.28 51.38 170,700 -0.58(-1.12%)
Mar 26, 2007 51.55 52.00 51.50 51.96 139,300 +0.29(+0.56%)
Mar 23, 2007 51.78 51.89 51.54 51.67 129,000 -0.02(-0.04%)
Mar 22, 2007 51.69 51.92 51.40 51.69 141,400 +0.04(+0.08%)
Mar 21, 2007 51.50 51.79 50.70 51.65 151,600 +0.80(+1.57%)
Mar 20, 2007 49.85 50.85 49.85 50.85 156,200 +0.85(+1.70%)
Mar 19, 2007 50.00 50.14 49.88 50.00 89,200 +0.15(+0.30%)
Mar 16, 2007 49.95 50.14 49.66 49.85 148,300 -0.10(-0.20%)
Mar 15, 2007 49.54 50.00 49.54 49.95 127,700 +0.32(+0.64%)
Mar 14, 2007 49.65 49.99 49.22 49.63 158,400 +0.03(+0.06%)
Mar 13, 2007 50.22 50.25 49.52 49.60 146,000 -0.62(-1.23%)
Mar 12, 2007 49.94 50.35 49.67 50.22 238,000 +0.56(+1.13%)
Mar 09, 2007 49.90 49.94 49.34 49.66 133,200 -0.06(-0.12%)
Mar 08, 2007 49.46 49.72 49.43 49.72 133,900 +0.51(+1.04%)
Mar 07, 2007 49.29 49.57 48.70 49.21 254,000 -0.10(-0.20%)
Mar 06, 2007 49.40 49.74 49.25 49.31 364,900 +0.12(+0.24%)
Mar 05, 2007 49.90 50.02 49.14 49.19 357,400 -0.96(-1.91%)
Mar 02, 2007 50.73 50.73 50.01 50.15 232,100 -0.58(-1.14%)
Mar 01, 2007 49.22 50.90 49.00 50.73 437,100 +1.19(+2.40%)
Feb 28, 2007 49.71 50.20 49.50 49.54 309,800 -0.17(-0.34%)
Feb 27, 2007 50.10 50.70 49.62 49.71 246,800 -0.99(-1.95%)
Feb 26, 2007 50.65 50.81 50.44 50.70 137,000 +0.14(+0.28%)
Feb 23, 2007 50.46 51.00 50.05 50.56 307,600 -0.08(-0.16%)
Feb 22, 2007 50.31 50.71 49.60 50.64 244,500 +0.32(+0.64%)
Feb 21, 2007 50.80 50.89 50.01 50.32 297,800 -1.08(-2.10%)
Feb 20, 2007 49.25 51.80 49.00 51.40 522,600 +1.99(+4.03%)
Feb 16, 2007 48.36 50.40 46.97 49.41 1,034,900 +1.08(+2.23%)
Feb 15, 2007 48.75 48.90 48.11 48.33 217,800 -0.42(-0.86%)
Feb 14, 2007 48.55 48.82 48.55 48.75 130,100 +0.16(+0.33%)
Feb 13, 2007 48.08 48.73 47.79 48.59 177,720 +0.47(+0.98%)
Feb 12, 2007 47.96 48.30 47.92 48.12 276,164 +0.14(+0.29%)
Feb 09, 2007 48.00 48.06 47.71 47.98 93,100 -0.03(-0.06%)
Feb 08, 2007 47.79 48.11 47.78 48.01 127,600 -0.16(-0.33%)
Feb 07, 2007 48.21 48.31 48.00 48.17 183,100 -0.08(-0.17%)
Feb 06, 2007 48.05 48.30 47.95 48.25 105,400 +0.20(+0.42%)
Feb 05, 2007 47.97 48.06 47.60 48.05 193,800 -0.07(-0.15%)
Feb 02, 2007 47.84 48.23 47.81 48.12 91,800 +0.28(+0.59%)
Feb 01, 2007 47.53 47.84 47.48 47.84 110,100 +0.35(+0.74%)
Jan 31, 2007 47.43 47.69 47.14 47.49 128,400 +0.07(+0.15%)
Jan 30, 2007 47.39 47.79 47.23 47.42 280,400 -0.22(-0.46%)
Jan 29, 2007 46.77 47.97 46.76 47.64 190,500 +0.78(+1.66%)
Jan 26, 2007 47.70 47.81 46.58 46.86 238,400 -0.81(-1.70%)
Jan 25, 2007 47.51 47.71 47.40 47.67 160,200 -0.03(-0.06%)
Jan 24, 2007 47.50 47.70 47.31 47.70 155,900 +0.30(+0.63%)
Jan 23, 2007 46.75 47.51 46.57 47.40 451,700 +0.45(+0.96%)
Jan 22, 2007 47.30 47.49 46.91 46.95 207,000 -0.30(-0.63%)
Jan 19, 2007 47.04 47.54 47.03 47.25 189,300 +0.08(+0.17%)
Jan 18, 2007 47.40 47.61 47.10 47.17 227,300 -0.32(-0.67%)
Jan 17, 2007 47.18 47.83 47.02 47.49 233,200 +0.09(+0.19%)
Jan 16, 2007 47.71 48.04 47.38 47.40 179,900 -0.29(-0.61%)
Jan 12, 2007 48.03 48.21 47.56 47.69 179,800 -0.49(-1.02%)
Jan 11, 2007 47.62 48.35 47.62 48.18 289,400 +0.65(+1.37%)
Jan 10, 2007 47.73 47.78 47.47 47.53 161,800 -0.37(-0.77%)
Jan 09, 2007 47.75 48.00 47.61 47.90 108,700 +0.04(+0.08%)
Jan 08, 2007 48.18 48.18 47.64 47.86 270,100 -0.44(-0.91%)
Jan 05, 2007 47.69 48.37 47.69 48.30 201,000 -0.27(-0.56%)
Jan 04, 2007 49.05 49.07 48.52 48.57 276,800 -0.73(-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.