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 (%)
Mar 30, 2007 31.53 31.80 31.30 31.40 337,394 -0.14(-0.45%)
Mar 29, 2007 31.69 31.75 31.42 31.54 406,163 +0.07(+0.22%)
Mar 28, 2007 31.14 31.80 30.58 31.47 1,049,029 +1.21(+4.01%)
Mar 27, 2007 30.58 30.58 30.20 30.26 289,850 -0.34(-1.12%)
Mar 26, 2007 30.36 30.62 30.33 30.60 236,532 +0.17(+0.56%)
Mar 23, 2007 30.49 30.56 30.35 30.43 219,043 -0.01(-0.04%)
Mar 22, 2007 30.44 30.58 30.27 30.44 240,098 +0.02(+0.08%)
Mar 21, 2007 30.33 30.50 29.86 30.42 257,418 +0.47(+1.57%)
Mar 20, 2007 29.36 29.95 29.36 29.95 265,228 +0.50(+1.70%)
Mar 19, 2007 29.45 29.53 29.38 29.45 151,462 +0.09(+0.30%)
Mar 16, 2007 29.42 29.53 29.25 29.36 251,814 -0.06(-0.20%)
Mar 15, 2007 29.18 29.45 29.18 29.42 216,835 +0.19(+0.64%)
Mar 14, 2007 29.24 29.44 28.99 29.23 268,964 +0.02(+0.06%)
Mar 13, 2007 29.58 29.59 29.16 29.21 247,909 -0.37(-1.23%)
Mar 12, 2007 29.41 29.65 29.25 29.58 404,126 +0.33(+1.13%)
Mar 09, 2007 29.39 29.41 29.06 29.25 226,174 -0.04(-0.12%)
Mar 08, 2007 29.13 29.28 29.11 29.28 227,363 +0.30(+1.04%)
Mar 07, 2007 29.03 29.19 28.68 28.98 431,294 -0.06(-0.20%)
Mar 06, 2007 29.09 29.29 29.00 29.04 619,603 +0.07(+0.24%)
Mar 05, 2007 29.39 29.46 28.94 28.97 606,868 -0.57(-1.91%)
Mar 02, 2007 29.88 29.88 29.45 29.53 394,107 -0.34(-1.14%)
Mar 01, 2007 28.99 29.98 28.86 29.88 742,199 +0.70(+2.40%)
Feb 28, 2007 29.28 29.56 29.15 29.18 526,043 -0.10(-0.34%)
Feb 27, 2007 29.51 29.86 29.22 29.28 419,068 -0.58(-1.95%)
Feb 26, 2007 29.83 29.92 29.71 29.86 232,627 +0.08(+0.28%)
Feb 23, 2007 29.72 30.04 29.48 29.78 522,307 -0.05(-0.16%)
Feb 22, 2007 29.63 29.86 29.21 29.82 415,163 +0.19(+0.64%)
Feb 21, 2007 29.92 29.97 29.45 29.63 505,667 -0.64(-2.10%)
Feb 20, 2007 29.00 30.51 28.86 30.27 887,379 +1.17(+4.03%)
Feb 16, 2007 28.48 29.68 27.66 29.10 1,757,269 +0.64(+2.23%)
Feb 15, 2007 28.71 28.80 28.33 28.46 369,826 -0.25(-0.86%)
Feb 14, 2007 28.59 28.75 28.59 28.71 220,910 +0.09(+0.33%)
Feb 13, 2007 28.32 28.70 28.14 28.62 301,770 +0.28(+0.98%)
Feb 12, 2007 28.24 28.45 28.22 28.34 468,928 +0.08(+0.29%)
Feb 09, 2007 28.27 28.30 28.10 28.26 158,084 -0.02(-0.06%)
Feb 08, 2007 28.14 28.33 28.14 28.27 216,665 -0.09(-0.33%)
Feb 07, 2007 28.39 28.45 28.27 28.37 310,905 -0.05(-0.17%)
Feb 06, 2007 28.30 28.45 28.24 28.42 178,970 +0.12(+0.42%)
Feb 05, 2007 28.25 28.30 28.03 28.30 329,074 -0.04(-0.15%)
Feb 02, 2007 28.17 28.40 28.16 28.34 155,877 +0.16(+0.59%)
Feb 01, 2007 27.99 28.17 27.96 28.17 186,950 +0.21(+0.74%)
Jan 31, 2007 27.93 28.09 27.76 27.97 218,024 +0.04(+0.15%)
Jan 30, 2007 27.91 28.14 27.81 27.93 476,121 -0.13(-0.46%)
Jan 29, 2007 27.54 28.25 27.54 28.06 323,470 +0.46(+1.66%)
Jan 26, 2007 28.09 28.16 27.43 27.60 404,805 -0.48(-1.70%)
Jan 25, 2007 27.98 28.10 27.92 28.07 272,021 -0.02(-0.06%)
Jan 24, 2007 27.97 28.09 27.86 28.09 264,719 +0.18(+0.63%)
Jan 23, 2007 27.53 27.98 27.43 27.92 766,990 +0.27(+0.96%)
Jan 22, 2007 27.86 27.97 27.63 27.65 351,487 -0.18(-0.64%)
Jan 19, 2007 27.70 28.00 27.70 27.83 321,433 +0.05(+0.17%)
Jan 18, 2007 27.92 28.04 27.74 27.78 385,957 -0.19(-0.67%)
Jan 17, 2007 27.79 28.17 27.69 27.97 395,975 +0.05(+0.19%)
Jan 16, 2007 28.10 28.29 27.90 27.92 305,471 -0.17(-0.61%)
Jan 12, 2007 28.29 28.39 28.01 28.09 305,301 -0.29(-1.02%)
Jan 11, 2007 28.04 28.47 28.04 28.37 491,403 +0.38(+1.37%)
Jan 10, 2007 28.11 28.14 27.96 27.99 274,737 -0.22(-0.77%)
Jan 09, 2007 28.12 28.27 28.04 28.21 184,573 +0.02(+0.08%)
Jan 08, 2007 28.37 28.37 28.06 28.19 458,632 -0.26(-0.91%)
Jan 05, 2007 28.09 28.49 28.09 28.45 341,299 -0.16(-0.56%)
Jan 04, 2007 28.89 28.90 28.57 28.60 470,008 -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.