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 (%)
Nov 30, 2005 26.94 26.95 26.62 26.71 364,902 +0.01(+0.02%)
Nov 29, 2005 26.54 26.94 26.54 26.70 300,717 +0.19(+0.73%)
Nov 28, 2005 26.84 26.85 26.42 26.51 438,595 -0.33(-1.23%)
Nov 25, 2005 26.74 26.96 26.65 26.84 157,914 +0.16(+0.60%)
Nov 23, 2005 26.55 26.80 26.34 26.68 655,601 +0.12(+0.47%)
Nov 22, 2005 26.52 26.68 26.50 26.55 376,618 +0.01(+0.04%)
Nov 21, 2005 26.67 26.67 26.44 26.54 364,392 -0.12(-0.46%)
Nov 18, 2005 26.91 26.93 26.60 26.67 529,778 -0.28(-1.03%)
Nov 17, 2005 26.35 27.59 25.95 26.94 1,524,981 +0.18(+0.68%)
Nov 16, 2005 26.97 27.06 26.71 26.76 540,646 -0.21(-0.76%)
Nov 15, 2005 26.77 27.03 26.77 26.97 349,620 +0.19(+0.73%)
Nov 14, 2005 26.90 27.00 26.67 26.77 358,789 -0.14(-0.53%)
Nov 11, 2005 26.96 27.08 26.87 26.91 137,368 -0.08(-0.28%)
Nov 10, 2005 27.11 27.22 26.90 26.99 327,545 -0.11(-0.39%)
Nov 09, 2005 26.69 27.21 26.65 27.10 271,172 +0.27(+0.99%)
Nov 08, 2005 26.90 26.90 26.68 26.83 220,910 -0.07(-0.26%)
Nov 07, 2005 27.04 27.50 26.87 26.90 318,886 -0.13(-0.48%)
Nov 04, 2005 26.80 27.09 26.80 27.03 361,166 +0.13(+0.48%)
Nov 03, 2005 26.92 27.00 26.84 26.90 231,268 +0.01(+0.02%)
Nov 02, 2005 26.77 27.03 26.71 26.90 222,778 -0.01(-0.04%)
Nov 01, 2005 26.86 27.05 26.72 26.91 503,120 -0.01(-0.04%)
Oct 31, 2005 26.86 27.07 26.86 26.92 377,806 +0.06(+0.22%)
Oct 28, 2005 26.35 26.86 26.35 26.86 356,751 +0.59(+2.26%)
Oct 27, 2005 26.76 26.78 26.24 26.27 328,904 -0.61(-2.28%)
Oct 26, 2005 27.01 27.18 26.73 26.88 266,417 -0.19(-0.70%)
Oct 25, 2005 26.96 27.12 26.74 27.07 364,902 +0.12(+0.46%)
Oct 24, 2005 26.89 26.96 26.87 26.94 389,862 +0.02(+0.07%)
Oct 21, 2005 26.92 26.94 26.77 26.93 236,362 +0.01(+0.04%)
Oct 20, 2005 27.11 27.21 26.86 26.91 481,725 -0.28(-1.04%)
Oct 19, 2005 27.15 27.25 26.97 27.20 285,944 +0.05(+0.17%)
Oct 18, 2005 27.24 27.27 27.03 27.15 873,625 -0.09(-0.32%)
Oct 17, 2005 27.09 27.24 27.08 27.24 293,415 +0.09(+0.33%)
Oct 14, 2005 27.40 27.50 27.09 27.15 391,730 -0.25(-0.92%)
Oct 13, 2005 27.50 27.52 27.35 27.40 183,215 -0.10(-0.36%)
Oct 12, 2005 27.75 27.75 27.34 27.50 264,040 -0.29(-1.04%)
Oct 11, 2005 27.71 27.90 27.47 27.79 392,919 +0.20(+0.73%)
Oct 10, 2005 27.51 27.62 27.42 27.59 280,341 +0.11(+0.41%)
Oct 07, 2005 27.71 27.76 27.43 27.48 299,019 -0.22(-0.81%)
Oct 06, 2005 28.06 28.09 27.50 27.70 479,857 -0.35(-1.26%)
Oct 05, 2005 28.89 28.89 28.05 28.06 315,150 -0.92(-3.17%)
Oct 04, 2005 28.80 29.10 28.77 28.98 267,096 +0.27(+0.92%)
Oct 03, 2005 28.59 28.82 28.58 28.71 284,586 +0.12(+0.43%)
Sep 30, 2005 28.50 28.59 28.36 28.59 211,571 +0.08(+0.29%)
Sep 29, 2005 28.12 28.50 28.00 28.50 249,607 +0.39(+1.38%)
Sep 28, 2005 27.93 28.21 27.84 28.12 182,196 +0.19(+0.67%)
Sep 27, 2005 28.09 28.10 27.84 27.93 320,923 -0.02(-0.06%)
Sep 26, 2005 27.86 28.16 27.81 27.94 241,456 +0.20(+0.72%)
Sep 23, 2005 27.74 27.92 27.44 27.74 156,726 +0.15(+0.53%)
Sep 22, 2005 27.92 27.94 27.49 27.60 301,396 -0.37(-1.31%)
Sep 21, 2005 28.13 28.18 27.84 27.96 288,831 -0.22(-0.79%)
Sep 20, 2005 28.26 28.41 28.19 28.19 473,065 -0.07(-0.25%)
Sep 19, 2005 28.32 28.33 28.22 28.26 256,908 -0.15(-0.54%)
Sep 16, 2005 28.33 28.60 28.33 28.41 439,784 +0.08(+0.29%)
Sep 15, 2005 27.93 28.45 27.92 28.33 255,550 +0.43(+1.54%)
Sep 14, 2005 28.26 28.29 27.81 27.90 261,493 -0.36(-1.27%)
Sep 13, 2005 28.33 28.40 28.06 28.26 244,173 -0.07(-0.25%)
Sep 12, 2005 28.27 28.40 28.27 28.33 209,364 +0.05(+0.17%)
Sep 09, 2005 27.97 28.42 27.97 28.28 250,965 +0.27(+0.97%)
Sep 08, 2005 28.12 28.12 27.93 28.01 231,948 -0.11(-0.38%)
Sep 07, 2005 28.22 28.22 27.88 28.12 253,342 -0.16(-0.56%)
Sep 06, 2005 28.33 28.38 28.15 28.27 251,305 -0.02(-0.06%)
Sep 02, 2005 28.26 28.38 27.99 28.29 168,442 +0.05(+0.19%)
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.