J.M. Smucker Company (NY: SJM )

126.14 +0.42 (+0.33%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 32.16 32.40 32.08 32.17 413,555 +0.14(+0.45%)
Feb 25, 2005 31.80 32.02 31.80 32.02 188,590 +0.12(+0.39%)
Feb 24, 2005 31.76 31.96 31.64 31.90 453,290 +0.14(+0.45%)
Feb 23, 2005 31.22 31.79 31.22 31.75 409,275 +0.54(+1.72%)
Feb 22, 2005 31.41 31.53 31.02 31.22 536,735 -0.31(-1.00%)
Feb 18, 2005 31.54 31.58 30.82 31.53 605,202 -0.08(-0.25%)
Feb 17, 2005 31.34 31.68 31.32 31.61 482,175 +0.29(+0.94%)
Feb 16, 2005 31.37 31.45 31.25 31.32 234,898 -0.06(-0.19%)
Feb 15, 2005 31.08 31.43 31.08 31.37 271,118 +0.22(+0.69%)
Feb 14, 2005 30.93 31.22 30.83 31.16 142,130 +0.12(+0.38%)
Feb 11, 2005 31.02 31.15 30.81 31.04 151,911 +0.00(+0.00%)
Feb 10, 2005 31.15 31.26 30.97 31.04 292,056 -0.24(-0.77%)
Feb 09, 2005 31.64 31.64 31.25 31.28 129,751 -0.32(-1.01%)
Feb 08, 2005 31.89 31.89 31.22 31.60 579,068 -0.45(-1.41%)
Feb 07, 2005 31.29 32.06 31.28 32.06 551,406 +0.73(+2.34%)
Feb 04, 2005 31.23 31.33 31.11 31.32 228,784 +0.09(+0.29%)
Feb 03, 2005 31.20 31.24 30.90 31.23 405,149 +0.03(+0.10%)
Feb 02, 2005 30.69 31.23 30.64 31.20 520,382 +0.51(+1.66%)
Feb 01, 2005 30.39 30.69 30.30 30.69 361,746 +0.16(+0.54%)
Jan 31, 2005 30.24 30.57 30.12 30.52 138,615 +0.28(+0.93%)
Jan 28, 2005 30.15 30.28 29.98 30.24 292,973 +0.09(+0.30%)
Jan 27, 2005 29.99 30.21 29.84 30.15 385,587 +0.17(+0.57%)
Jan 26, 2005 30.05 30.10 29.87 29.98 299,239 -0.07(-0.24%)
Jan 25, 2005 30.31 30.52 29.96 30.05 316,661 -0.26(-0.86%)
Jan 24, 2005 30.46 30.49 30.24 30.31 197,455 -0.21(-0.69%)
Jan 21, 2005 30.72 30.75 30.49 30.52 168,111 -0.10(-0.34%)
Jan 20, 2005 30.45 30.75 30.45 30.63 353,951 +0.18(+0.58%)
Jan 19, 2005 30.43 30.51 30.22 30.45 213,654 +0.03(+0.09%)
Jan 18, 2005 30.10 30.43 30.02 30.43 234,286 +0.30(+1.00%)
Jan 14, 2005 30.20 30.25 30.07 30.13 206,166 +0.03(+0.09%)
Jan 13, 2005 30.16 30.30 30.09 30.10 130,515 -0.15(-0.50%)
Jan 12, 2005 30.27 30.31 30.07 30.25 182,936 -0.12(-0.39%)
Jan 11, 2005 30.50 30.50 30.24 30.37 235,356 -0.13(-0.43%)
Jan 10, 2005 30.66 30.73 30.43 30.50 223,894 -0.09(-0.30%)
Jan 07, 2005 30.59 30.71 30.36 30.59 198,219 -0.05(-0.17%)
Jan 06, 2005 30.52 30.67 30.20 30.64 398,730 +0.19(+0.62%)
Jan 05, 2005 30.49 30.68 30.37 30.45 395,368 +0.09(+0.30%)
Jan 04, 2005 30.79 30.84 30.17 30.36 260,267 -0.29(-0.94%)
Jan 03, 2005 30.86 30.96 30.56 30.65 343,406 -0.15(-0.49%)
Dec 31, 2004 30.60 31.02 30.49 30.80 262,407 +0.07(+0.21%)
Dec 30, 2004 30.59 30.86 30.24 30.73 271,577 +0.18(+0.58%)
Dec 29, 2004 30.30 30.58 30.13 30.56 205,860 +0.16(+0.54%)
Dec 28, 2004 30.03 30.42 30.02 30.39 439,841 +0.25(+0.83%)
Dec 27, 2004 30.43 30.52 30.07 30.14 543,154 -0.25(-0.82%)
Dec 23, 2004 30.59 30.59 30.33 30.39 253,084 -0.18(-0.58%)
Dec 22, 2004 30.72 30.72 30.39 30.57 376,570 -0.05(-0.17%)
Dec 21, 2004 30.98 31.05 30.54 30.62 429,449 -0.33(-1.06%)
Dec 20, 2004 31.08 31.08 30.78 30.95 253,084 -0.12(-0.38%)
Dec 17, 2004 31.05 31.07 30.79 31.07 354,410 +0.03(+0.08%)
Dec 16, 2004 30.75 31.07 30.69 31.04 321,552 +0.19(+0.61%)
Dec 15, 2004 30.66 30.90 30.66 30.85 436,326 +0.19(+0.62%)
Dec 14, 2004 30.43 30.75 30.41 30.66 267,909 +0.14(+0.47%)
Dec 13, 2004 30.43 30.63 30.35 30.52 233,216 +0.09(+0.30%)
Dec 10, 2004 30.05 30.52 29.90 30.43 381,002 +0.33(+1.11%)
Dec 09, 2004 29.94 30.09 29.73 30.09 360,370 +0.06(+0.20%)
Dec 08, 2004 29.95 30.22 29.91 30.03 457,875 +0.08(+0.26%)
Dec 07, 2004 29.94 30.13 29.84 29.96 428,685 +0.01(+0.02%)
Dec 06, 2004 30.16 30.21 29.90 29.95 331,944 -0.19(-0.63%)
Dec 03, 2004 30.10 30.30 29.97 30.14 320,940 -0.09(-0.30%)
Dec 02, 2004 30.05 30.35 30.05 30.23 334,084 +0.18(+0.61%)
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.