J.M. Smucker Company (NY: SJM )

119.05 -0.25 (-0.21%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 29.50 29.53 29.33 29.33 188,658 -0.21(-0.72%)
May 27, 2005 29.42 29.59 29.39 29.54 161,489 +0.04(+0.14%)
May 26, 2005 29.57 29.61 29.42 29.50 200,715 -0.01(-0.04%)
May 25, 2005 29.62 29.65 29.39 29.52 240,790 -0.19(-0.65%)
May 24, 2005 29.86 29.86 29.68 29.71 171,168 -0.13(-0.43%)
May 23, 2005 29.77 29.91 29.72 29.84 239,941 +0.09(+0.32%)
May 20, 2005 29.86 29.90 29.72 29.75 215,318 -0.14(-0.45%)
May 19, 2005 29.99 29.99 29.82 29.88 240,960 -0.08(-0.26%)
May 18, 2005 29.90 30.06 29.84 29.96 245,035 +0.06(+0.20%)
May 17, 2005 29.84 29.90 29.65 29.90 361,525 +0.06(+0.20%)
May 16, 2005 29.59 29.92 29.57 29.84 451,694 +0.22(+0.74%)
May 13, 2005 29.54 29.70 29.37 29.62 231,960 +0.11(+0.38%)
May 12, 2005 29.66 29.77 29.39 29.51 441,675 -0.16(-0.54%)
May 11, 2005 29.47 29.73 29.39 29.67 369,166 +0.29(+0.98%)
May 10, 2005 29.09 29.41 29.07 29.38 240,450 +0.19(+0.65%)
May 09, 2005 28.97 29.20 28.96 29.19 367,298 +0.22(+0.75%)
May 06, 2005 28.99 29.09 28.86 28.97 142,130 -0.06(-0.20%)
May 05, 2005 29.04 29.13 28.85 29.03 187,130 -0.04(-0.12%)
May 04, 2005 29.09 29.14 29.02 29.07 311,770 -0.02(-0.06%)
May 03, 2005 29.20 29.21 28.96 29.09 275,940 -0.11(-0.38%)
May 02, 2005 29.15 29.24 29.11 29.20 327,223 -0.02(-0.08%)
Apr 29, 2005 29.02 29.28 28.91 29.22 279,676 +0.32(+1.10%)
Apr 28, 2005 29.07 29.07 28.84 28.90 367,977 -0.23(-0.79%)
Apr 27, 2005 29.23 29.30 28.92 29.13 412,977 -0.10(-0.34%)
Apr 26, 2005 29.27 29.40 29.09 29.23 228,394 -0.11(-0.36%)
Apr 25, 2005 28.75 29.37 28.75 29.34 364,921 +0.60(+2.09%)
Apr 22, 2005 29.08 29.16 28.60 28.74 511,297 -0.37(-1.27%)
Apr 21, 2005 29.27 29.27 29.00 29.11 405,505 -0.15(-0.52%)
Apr 20, 2005 29.46 29.56 29.25 29.26 423,335 -0.27(-0.92%)
Apr 19, 2005 29.44 29.59 29.40 29.53 510,108 -0.04(-0.12%)
Apr 18, 2005 29.44 29.62 29.42 29.57 502,467 +0.12(+0.40%)
Apr 15, 2005 29.52 29.53 29.39 29.45 390,392 -0.06(-0.22%)
Apr 14, 2005 29.44 29.58 29.44 29.52 186,281 +0.07(+0.24%)
Apr 13, 2005 29.42 29.50 29.38 29.44 253,865 -0.04(-0.14%)
Apr 12, 2005 29.17 29.57 29.04 29.49 250,809 +0.32(+1.09%)
Apr 11, 2005 29.25 29.28 29.12 29.17 203,941 -0.08(-0.28%)
Apr 08, 2005 29.43 29.43 29.17 29.25 390,902 -0.18(-0.60%)
Apr 07, 2005 29.32 29.55 29.25 29.43 269,997 +0.11(+0.38%)
Apr 06, 2005 29.63 29.63 29.26 29.32 252,507 -0.16(-0.56%)
Apr 05, 2005 29.36 29.55 29.30 29.48 179,488 +0.12(+0.40%)
Apr 04, 2005 29.26 29.39 29.09 29.36 259,469 +0.11(+0.36%)
Apr 01, 2005 29.73 29.73 29.24 29.26 305,997 -0.37(-1.23%)
Mar 31, 2005 29.34 29.65 29.13 29.62 339,789 +0.28(+0.94%)
Mar 30, 2005 29.32 29.51 29.27 29.34 350,317 +0.04(+0.12%)
Mar 29, 2005 29.17 29.44 29.16 29.31 320,091 +0.14(+0.46%)
Mar 28, 2005 28.89 29.36 28.86 29.17 309,393 +0.35(+1.21%)
Mar 24, 2005 28.80 28.91 28.57 28.83 350,487 +0.09(+0.31%)
Mar 23, 2005 28.65 28.93 28.57 28.74 281,374 +0.09(+0.31%)
Mar 22, 2005 28.89 28.97 28.62 28.65 390,053 -0.32(-1.12%)
Mar 21, 2005 29.03 29.03 28.74 28.97 371,713 -0.11(-0.36%)
Mar 18, 2005 29.36 29.40 28.99 29.08 486,505 -0.33(-1.12%)
Mar 17, 2005 29.57 29.57 29.26 29.41 317,034 -0.15(-0.52%)
Mar 16, 2005 30.09 30.09 29.44 29.56 475,127 -0.53(-1.76%)
Mar 15, 2005 30.34 30.35 30.03 30.09 418,241 -0.29(-0.97%)
Mar 14, 2005 30.00 30.39 30.00 30.39 393,279 +0.35(+1.18%)
Mar 11, 2005 30.06 30.12 29.92 30.03 552,561 -0.02(-0.06%)
Mar 10, 2005 29.87 30.05 29.80 30.05 726,955 +0.27(+0.91%)
Mar 09, 2005 30.03 30.05 29.71 29.78 483,448 -0.31(-1.04%)
Mar 08, 2005 30.29 30.29 29.97 30.09 559,862 -0.22(-0.74%)
Mar 07, 2005 30.33 30.40 30.22 30.32 543,221 -0.01(-0.04%)
Mar 04, 2005 29.95 30.42 29.83 30.33 913,916 +0.44(+1.46%)
Mar 03, 2005 29.44 29.90 29.42 29.89 685,352 +0.46(+1.56%)
Mar 02, 2005 29.13 29.62 29.13 29.43 480,731 +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.