J.M. Smucker Company (NY: SJM )

140.52 USD +1.53 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.78 49.79 48.51 49.13 419,102 -0.25(-0.51%)
Nov 29, 2007 50.11 50.11 49.30 49.38 264,202 -1.04(-2.06%)
Nov 28, 2007 49.81 50.45 49.54 50.42 206,154 +0.89(+1.80%)
Nov 27, 2007 50.20 50.39 49.06 49.53 436,606 -0.54(-1.08%)
Nov 26, 2007 50.50 50.85 50.07 50.07 207,912 -0.54(-1.07%)
Nov 23, 2007 50.67 50.86 50.30 50.61 61,901 +0.15(+0.30%)
Nov 21, 2007 50.37 50.84 50.37 50.46 161,643 -0.35(-0.69%)
Nov 20, 2007 50.29 50.89 50.00 50.81 249,425 +0.61(+1.22%)
Nov 19, 2007 52.00 52.04 49.90 50.20 326,632 -2.29(-4.36%)
Nov 16, 2007 52.60 52.61 50.77 52.49 319,880 +0.30(+0.57%)
Nov 15, 2007 52.76 52.88 52.06 52.19 134,300 -0.49(-0.93%)
Nov 14, 2007 53.32 53.45 52.49 52.68 190,800 -0.24(-0.45%)
Nov 13, 2007 53.14 53.54 52.57 52.92 266,601 +0.03(+0.06%)
Nov 12, 2007 51.75 53.70 51.75 52.89 350,005 +0.69(+1.32%)
Nov 09, 2007 51.24 52.87 51.24 52.20 256,675 +0.26(+0.50%)
Nov 08, 2007 50.96 52.29 50.93 51.94 374,800 +0.90(+1.76%)
Nov 07, 2007 49.70 51.53 49.70 51.04 333,602 +0.38(+0.75%)
Nov 06, 2007 50.26 51.03 49.81 50.66 226,002 +0.16(+0.32%)
Nov 05, 2007 50.72 50.91 50.12 50.50 193,070 -0.24(-0.47%)
Nov 02, 2007 51.60 51.60 50.50 50.74 156,100 -0.74(-1.44%)
Nov 01, 2007 52.69 53.29 51.36 51.48 295,600 -1.95(-3.65%)
Oct 31, 2007 53.47 53.80 52.78 53.43 475,200 +0.29(+0.55%)
Oct 30, 2007 52.77 53.74 52.69 53.14 219,600 +0.37(+0.70%)
Oct 29, 2007 53.35 53.35 52.35 52.77 231,000 -0.47(-0.88%)
Oct 26, 2007 52.75 53.30 52.51 53.24 230,600 +0.96(+1.84%)
Oct 25, 2007 51.96 52.46 51.81 52.28 228,800 +0.45(+0.87%)
Oct 24, 2007 51.44 51.83 51.22 51.83 215,500 +0.17(+0.33%)
Oct 23, 2007 51.40 51.66 50.86 51.66 206,200 +0.39(+0.76%)
Oct 22, 2007 52.00 52.00 50.79 51.27 335,400 -0.73(-1.40%)
Oct 19, 2007 52.47 52.75 52.00 52.00 183,000 -0.47(-0.90%)
Oct 18, 2007 52.42 52.64 52.08 52.47 126,200 -0.07(-0.13%)
Oct 17, 2007 53.25 53.47 52.09 52.54 189,600 -0.60(-1.13%)
Oct 16, 2007 53.04 53.35 52.39 53.14 227,100 +0.17(+0.32%)
Oct 15, 2007 53.47 53.71 52.42 52.97 174,600 -0.40(-0.75%)
Oct 12, 2007 53.30 54.08 53.06 53.37 189,400 +0.22(+0.41%)
Oct 11, 2007 53.85 54.03 52.95 53.15 246,900 -0.56(-1.04%)
Oct 10, 2007 54.55 54.67 53.59 53.71 162,600 -0.84(-1.54%)
Oct 09, 2007 54.45 54.62 54.15 54.55 170,400 +0.17(+0.31%)
Oct 08, 2007 54.37 54.45 54.12 54.38 87,200 +0.04(+0.07%)
Oct 05, 2007 54.34 54.50 54.06 54.34 111,300 +0.28(+0.52%)
Oct 04, 2007 54.37 54.60 53.85 54.06 136,800 -0.11(-0.20%)
Oct 03, 2007 54.42 54.48 53.74 54.17 139,500 -0.44(-0.81%)
Oct 02, 2007 53.86 54.68 53.86 54.61 193,400 +0.87(+1.62%)
Oct 01, 2007 53.40 53.79 53.40 53.74 161,000 +0.32(+0.60%)
Sep 28, 2007 54.00 54.17 53.00 53.42 155,000 -0.48(-0.89%)
Sep 27, 2007 53.80 54.23 53.66 53.90 136,400 +0.25(+0.47%)
Sep 26, 2007 53.56 54.11 53.40 53.65 202,300 +0.25(+0.47%)
Sep 25, 2007 53.45 54.09 53.32 53.40 178,400 -0.30(-0.56%)
Sep 24, 2007 54.37 54.54 53.41 53.70 148,000 -0.73(-1.34%)
Sep 21, 2007 54.57 54.84 54.40 54.43 272,300 +0.18(+0.33%)
Sep 20, 2007 54.54 54.54 53.93 54.25 248,700 -0.25(-0.46%)
Sep 19, 2007 55.02 55.14 54.20 54.50 302,900 -0.22(-0.40%)
Sep 18, 2007 54.05 54.94 53.71 54.72 207,000 +0.87(+1.62%)
Sep 17, 2007 53.62 53.97 53.15 53.85 224,900 +0.23(+0.43%)
Sep 14, 2007 53.32 53.83 53.32 53.62 172,200 -0.16(-0.30%)
Sep 13, 2007 54.39 54.82 53.76 53.78 178,100 -0.51(-0.94%)
Sep 12, 2007 54.73 54.86 54.18 54.29 172,400 -0.71(-1.29%)
Sep 11, 2007 55.48 55.48 54.43 55.00 188,100 -0.22(-0.40%)
Sep 10, 2007 55.23 55.58 54.48 55.22 230,800 +0.31(+0.56%)
Sep 07, 2007 54.39 55.17 54.35 54.91 247,100 +0.05(+0.09%)
Sep 06, 2007 54.48 54.92 54.34 54.86 190,200 +0.41(+0.75%)
Sep 05, 2007 54.43 55.08 54.21 54.45 354,700 -0.32(-0.58%)
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.