J.M. Smucker Company (NY: SJM )

122.76 USD -1.94 (-1.56%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 52.32 52.79 52.14 52.79 234,066 +0.27(+0.51%)
May 29, 2008 52.35 52.95 52.35 52.52 153,558 +0.06(+0.11%)
May 28, 2008 52.75 52.78 52.33 52.46 113,738 -0.04(-0.08%)
May 27, 2008 51.81 52.58 51.81 52.50 123,522 +0.90(+1.74%)
May 26, 2008 52.20 52.43 51.59 51.60 0 +0.00(+0.00%)
May 23, 2008 52.20 52.43 51.59 51.60 115,435 -0.85(-1.62%)
May 22, 2008 51.63 52.53 51.56 52.45 125,388 +0.72(+1.39%)
May 21, 2008 51.99 52.53 51.64 51.73 191,646 -0.27(-0.52%)
May 20, 2008 51.80 52.21 51.70 52.00 167,832 +0.13(+0.25%)
May 19, 2008 51.82 51.96 51.42 51.87 209,928 +0.18(+0.35%)
May 16, 2008 52.11 52.11 51.48 51.69 162,405 -0.23(-0.44%)
May 15, 2008 51.55 51.99 51.21 51.92 179,166 +0.30(+0.58%)
May 14, 2008 51.39 51.96 51.39 51.62 146,352 +0.14(+0.27%)
May 13, 2008 51.55 51.56 51.21 51.48 118,754 -0.10(-0.19%)
May 12, 2008 50.93 51.63 50.66 51.58 146,196 +0.77(+1.52%)
May 09, 2008 50.14 50.98 49.98 50.81 122,452 +0.36(+0.71%)
May 08, 2008 50.00 50.67 49.55 50.45 273,121 +0.66(+1.33%)
May 07, 2008 50.07 50.14 49.69 49.79 91,962 -0.14(-0.29%)
May 06, 2008 49.64 49.99 49.16 49.93 98,300 +0.03(+0.06%)
May 05, 2008 50.19 50.30 49.64 49.90 141,744 -0.52(-1.03%)
May 02, 2008 50.69 50.69 50.03 50.42 169,299 -0.14(-0.28%)
May 01, 2008 49.88 50.63 49.61 50.56 118,957 +0.68(+1.36%)
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%)
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.