J.M. Smucker Company (NY: SJM )

131.75 USD +2.99 (+2.32%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 50.28 50.67 49.80 49.88 134,250 +0.06(+0.12%)
Apr 29, 2008 49.56 50.05 49.53 49.82 120,755 +0.26(+0.52%)
Apr 28, 2008 49.19 49.95 49.19 49.56 114,015 +0.03(+0.06%)
Apr 25, 2008 49.59 49.79 48.95 49.53 103,256 -0.07(-0.14%)
Apr 24, 2008 49.11 49.68 48.77 49.60 122,459 +0.59(+1.20%)
Apr 23, 2008 49.14 49.29 48.92 49.01 111,879 -0.08(-0.16%)
Apr 22, 2008 49.97 50.14 48.95 49.09 147,248 -1.07(-2.13%)
Apr 21, 2008 50.32 50.32 49.72 50.16 88,637 -0.45(-0.89%)
Apr 18, 2008 50.78 50.85 50.00 50.61 160,907 +0.47(+0.94%)
Apr 17, 2008 50.13 50.22 49.87 50.14 126,632 -0.08(-0.16%)
Apr 16, 2008 49.74 51.06 49.36 50.22 215,664 +0.94(+1.91%)
Apr 15, 2008 48.74 49.31 48.61 49.28 184,048 +0.72(+1.48%)
Apr 14, 2008 48.18 48.65 48.18 48.56 150,310 +0.28(+0.58%)
Apr 11, 2008 49.22 49.38 48.23 48.28 214,041 -1.37(-2.76%)
Apr 10, 2008 50.48 50.48 49.38 49.65 308,810 -0.96(-1.90%)
Apr 09, 2008 51.15 51.19 50.61 50.61 104,038 -0.44(-0.86%)
Apr 08, 2008 50.98 51.19 50.67 51.05 114,600 -0.26(-0.51%)
Apr 07, 2008 51.36 51.78 51.15 51.31 138,000 +0.14(+0.27%)
Apr 04, 2008 51.35 51.49 50.83 51.17 287,634 -0.18(-0.35%)
Apr 03, 2008 51.57 51.63 51.05 51.35 213,000 +0.03(+0.06%)
Apr 02, 2008 51.69 52.07 51.28 51.32 170,900 -0.46(-0.89%)
Apr 01, 2008 50.93 51.78 50.83 51.78 256,360 +1.17(+2.31%)
Mar 31, 2008 50.87 50.90 50.31 50.61 289,700 -0.19(-0.37%)
Mar 28, 2008 51.05 51.21 50.68 50.80 170,300 +0.08(+0.16%)
Mar 27, 2008 50.40 51.08 50.26 50.72 254,900 +0.17(+0.34%)
Mar 26, 2008 51.27 51.27 50.31 50.55 210,400 -0.84(-1.63%)
Mar 25, 2008 51.18 51.74 51.18 51.39 220,200 +0.39(+0.76%)
Mar 24, 2008 50.95 51.34 50.69 51.00 329,800 +0.04(+0.08%)
Mar 21, 2008 50.28 51.18 50.21 50.96 462,500 +0.00(+0.00%)
Mar 20, 2008 50.28 51.18 50.21 50.96 462,500 +0.50(+0.99%)
Mar 19, 2008 51.34 51.76 50.46 50.46 274,100 -0.53(-1.04%)
Mar 18, 2008 50.78 51.00 50.11 50.99 294,000 +1.00(+2.00%)
Mar 17, 2008 49.86 51.01 49.79 49.99 323,537 -0.84(-1.65%)
Mar 14, 2008 51.35 51.71 50.55 50.83 384,500 -0.20(-0.39%)
Mar 13, 2008 50.30 51.22 50.30 51.03 438,600 +0.21(+0.41%)
Mar 12, 2008 50.77 51.60 50.73 50.82 502,078 +0.20(+0.40%)
Mar 11, 2008 51.40 51.40 50.34 50.62 521,050 +0.28(+0.56%)
Mar 10, 2008 49.59 50.77 49.44 50.34 427,700 +0.90(+1.82%)
Mar 07, 2008 49.50 50.04 49.34 49.44 379,221 -0.39(-0.78%)
Mar 06, 2008 51.45 51.45 49.79 49.83 501,550 -1.84(-3.56%)
Mar 05, 2008 51.90 52.15 51.21 51.67 488,480 +0.28(+0.54%)
Mar 04, 2008 52.10 52.59 51.24 51.39 607,292 -0.87(-1.66%)
Mar 03, 2008 51.00 52.38 50.74 52.26 521,613 +1.07(+2.09%)
Feb 29, 2008 51.40 52.06 50.94 51.19 344,400 -0.65(-1.25%)
Feb 28, 2008 51.49 52.03 51.43 51.84 238,600 -0.01(-0.02%)
Feb 27, 2008 51.30 52.46 51.23 51.85 270,500 +0.03(+0.06%)
Feb 26, 2008 51.70 52.25 51.60 51.82 270,242 +0.04(+0.08%)
Feb 25, 2008 50.56 51.82 50.55 51.78 268,974 +1.28(+2.53%)
Feb 22, 2008 50.49 50.63 50.05 50.50 223,900 +0.25(+0.50%)
Feb 21, 2008 50.21 50.90 50.17 50.25 373,606 +0.23(+0.46%)
Feb 20, 2008 48.74 50.35 48.74 50.02 452,500 +0.90(+1.83%)
Feb 19, 2008 50.68 50.68 48.87 49.12 373,765 -1.14(-2.27%)
Feb 18, 2008 48.24 50.28 48.05 50.26 0 +0.00(+0.00%)
Feb 15, 2008 48.24 50.28 48.05 50.26 462,298 +2.41(+5.04%)
Feb 14, 2008 48.82 48.82 47.85 47.85 250,385 -0.69(-1.42%)
Feb 13, 2008 48.60 49.06 48.31 48.54 168,954 +0.14(+0.29%)
Feb 12, 2008 48.68 48.73 48.11 48.40 201,118 +0.07(+0.14%)
Feb 11, 2008 47.77 48.39 47.51 48.33 243,426 +0.79(+1.66%)
Feb 08, 2008 48.12 48.20 47.39 47.54 264,127 -0.63(-1.31%)
Feb 07, 2008 46.95 48.17 46.84 48.17 239,304 +1.02(+2.16%)
Feb 06, 2008 48.26 48.45 46.97 47.15 247,500 -0.93(-1.93%)
Feb 05, 2008 47.30 48.33 47.30 48.08 250,692 +0.02(+0.04%)
Feb 04, 2008 48.64 48.75 47.93 48.06 173,507 -0.49(-1.01%)
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.