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 (%)
May 31, 2005 29.51 29.53 29.33 29.33 188,648 -0.21(-0.72%)
May 27, 2005 29.42 29.59 29.39 29.55 161,480 +0.04(+0.14%)
May 26, 2005 29.58 29.61 29.42 29.51 200,704 -0.01(-0.04%)
May 25, 2005 29.62 29.65 29.39 29.52 240,777 -0.19(-0.65%)
May 24, 2005 29.86 29.86 29.68 29.71 171,159 -0.13(-0.43%)
May 23, 2005 29.78 29.91 29.72 29.84 239,928 +0.09(+0.32%)
May 20, 2005 29.86 29.91 29.72 29.75 215,307 -0.14(-0.45%)
May 19, 2005 29.99 29.99 29.82 29.88 240,947 -0.08(-0.26%)
May 18, 2005 29.91 30.06 29.84 29.96 245,022 +0.06(+0.20%)
May 17, 2005 29.84 29.91 29.65 29.90 361,506 +0.06(+0.20%)
May 16, 2005 29.59 29.92 29.57 29.84 451,670 +0.22(+0.74%)
May 13, 2005 29.54 29.70 29.38 29.62 231,948 +0.11(+0.38%)
May 12, 2005 29.66 29.77 29.39 29.51 441,652 -0.16(-0.54%)
May 11, 2005 29.48 29.73 29.39 29.67 369,147 +0.29(+0.98%)
May 10, 2005 29.09 29.41 29.07 29.38 240,438 +0.19(+0.65%)
May 09, 2005 28.98 29.20 28.96 29.19 367,279 +0.22(+0.75%)
May 06, 2005 28.99 29.09 28.86 28.98 142,123 -0.06(-0.20%)
May 05, 2005 29.04 29.13 28.85 29.03 187,120 -0.04(-0.12%)
May 04, 2005 29.09 29.15 29.02 29.07 311,754 -0.02(-0.06%)
May 03, 2005 29.20 29.21 28.96 29.09 275,926 -0.11(-0.38%)
May 02, 2005 29.15 29.25 29.12 29.20 327,206 -0.02(-0.08%)
Apr 29, 2005 29.02 29.28 28.92 29.22 279,662 +0.32(+1.10%)
Apr 28, 2005 29.08 29.08 28.85 28.90 367,958 -0.23(-0.79%)
Apr 27, 2005 29.23 29.30 28.92 29.13 412,955 -0.10(-0.34%)
Apr 26, 2005 29.27 29.40 29.09 29.23 228,382 -0.11(-0.36%)
Apr 25, 2005 28.75 29.37 28.75 29.34 364,902 +0.60(+2.09%)
Apr 22, 2005 29.08 29.16 28.60 28.74 511,270 -0.37(-1.27%)
Apr 21, 2005 29.27 29.27 29.00 29.11 405,484 -0.15(-0.52%)
Apr 20, 2005 29.46 29.56 29.25 29.26 423,313 -0.27(-0.92%)
Apr 19, 2005 29.45 29.59 29.41 29.53 510,081 -0.04(-0.12%)
Apr 18, 2005 29.45 29.62 29.42 29.57 502,440 +0.12(+0.40%)
Apr 15, 2005 29.52 29.53 29.39 29.45 390,372 -0.06(-0.22%)
Apr 14, 2005 29.45 29.58 29.45 29.52 186,271 +0.07(+0.24%)
Apr 13, 2005 29.42 29.51 29.38 29.45 253,852 -0.04(-0.14%)
Apr 12, 2005 29.17 29.58 29.05 29.49 250,795 +0.32(+1.09%)
Apr 11, 2005 29.25 29.28 29.12 29.17 203,930 -0.08(-0.28%)
Apr 08, 2005 29.43 29.43 29.17 29.25 390,881 -0.18(-0.60%)
Apr 07, 2005 29.32 29.55 29.25 29.43 269,983 +0.11(+0.38%)
Apr 06, 2005 29.63 29.63 29.26 29.32 252,493 -0.16(-0.56%)
Apr 05, 2005 29.36 29.55 29.30 29.48 179,479 +0.12(+0.40%)
Apr 04, 2005 29.26 29.39 29.09 29.36 259,455 +0.11(+0.36%)
Apr 01, 2005 29.73 29.73 29.24 29.26 305,981 -0.37(-1.23%)
Mar 31, 2005 29.34 29.65 29.13 29.62 339,771 +0.28(+0.94%)
Mar 30, 2005 29.32 29.51 29.28 29.35 350,299 +0.04(+0.12%)
Mar 29, 2005 29.18 29.45 29.16 29.31 320,074 +0.14(+0.46%)
Mar 28, 2005 28.89 29.36 28.86 29.18 309,377 +0.35(+1.21%)
Mar 24, 2005 28.80 28.91 28.57 28.83 350,469 +0.09(+0.31%)
Mar 23, 2005 28.65 28.93 28.57 28.74 281,360 +0.09(+0.31%)
Mar 22, 2005 28.89 28.97 28.62 28.65 390,032 -0.32(-1.12%)
Mar 21, 2005 29.03 29.03 28.74 28.98 371,694 -0.11(-0.36%)
Mar 18, 2005 29.36 29.41 28.99 29.08 486,479 -0.33(-1.12%)
Mar 17, 2005 29.57 29.57 29.26 29.41 317,018 -0.15(-0.52%)
Mar 16, 2005 30.09 30.09 29.45 29.56 475,102 -0.53(-1.76%)
Mar 15, 2005 30.34 30.35 30.04 30.09 418,219 -0.29(-0.97%)
Mar 14, 2005 30.00 30.39 30.00 30.39 393,258 +0.35(+1.18%)
Mar 11, 2005 30.06 30.12 29.92 30.04 552,532 -0.02(-0.06%)
Mar 10, 2005 29.87 30.05 29.80 30.05 726,917 +0.27(+0.91%)
Mar 09, 2005 30.04 30.05 29.71 29.78 483,423 -0.31(-1.04%)
Mar 08, 2005 30.29 30.29 29.98 30.09 559,833 -0.22(-0.74%)
Mar 07, 2005 30.34 30.40 30.22 30.32 543,193 -0.01(-0.04%)
Mar 04, 2005 29.95 30.42 29.83 30.33 913,868 +0.44(+1.46%)
Mar 03, 2005 29.45 29.91 29.42 29.89 685,316 +0.46(+1.56%)
Mar 02, 2005 29.13 29.62 29.13 29.43 480,706 +0.21(+0.73%)
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.