J.M. Smucker Company (NY: SJM )

141.14 USD -2.26 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 48.22 48.35 47.89 47.95 181,700 -0.42(-0.87%)
Sep 28, 2006 48.52 48.72 48.01 48.37 126,800 -0.11(-0.23%)
Sep 27, 2006 48.45 48.55 48.00 48.48 126,800 -0.07(-0.14%)
Sep 26, 2006 48.45 48.66 48.11 48.55 169,000 +0.15(+0.31%)
Sep 25, 2006 48.08 48.60 47.52 48.40 254,900 +0.33(+0.69%)
Sep 22, 2006 48.02 48.15 47.85 48.07 215,000 +0.08(+0.17%)
Sep 21, 2006 48.05 48.25 47.69 47.99 238,700 +0.00(+0.00%)
Sep 20, 2006 47.95 48.14 47.75 47.99 335,600 +0.07(+0.15%)
Sep 19, 2006 47.34 48.00 47.28 47.92 356,000 +0.48(+1.01%)
Sep 18, 2006 47.16 47.60 46.92 47.44 767,500 -0.98(-2.02%)
Sep 15, 2006 48.64 48.75 48.24 48.42 256,700 -0.15(-0.31%)
Sep 14, 2006 48.68 48.73 48.42 48.57 153,500 -0.11(-0.23%)
Sep 13, 2006 48.50 48.69 48.28 48.68 128,000 +0.11(+0.23%)
Sep 12, 2006 48.24 48.60 47.92 48.57 298,000 +0.33(+0.68%)
Sep 11, 2006 48.52 48.53 48.07 48.24 129,700 -0.28(-0.58%)
Sep 08, 2006 48.40 48.57 48.11 48.52 122,900 +0.24(+0.50%)
Sep 07, 2006 48.40 48.50 48.18 48.28 206,200 -0.24(-0.49%)
Sep 06, 2006 48.83 48.85 48.42 48.52 239,500 -0.41(-0.84%)
Sep 05, 2006 49.00 49.01 48.81 48.93 255,400 -0.04(-0.08%)
Sep 01, 2006 48.80 49.00 48.61 48.97 150,500 +0.34(+0.70%)
Aug 31, 2006 48.40 48.63 48.31 48.63 334,700 +0.21(+0.43%)
Aug 30, 2006 48.33 48.48 48.17 48.42 165,500 -0.02(-0.04%)
Aug 29, 2006 48.15 48.48 48.08 48.44 361,700 +0.47(+0.98%)
Aug 28, 2006 47.65 48.15 47.50 47.97 491,100 +0.22(+0.46%)
Aug 25, 2006 47.40 47.77 47.10 47.75 340,400 +0.22(+0.46%)
Aug 24, 2006 47.81 48.00 47.41 47.53 387,400 -0.18(-0.38%)
Aug 23, 2006 46.20 47.80 46.20 47.71 701,600 +1.59(+3.45%)
Aug 22, 2006 45.40 46.12 45.14 46.12 386,000 +0.58(+1.27%)
Aug 21, 2006 45.25 45.56 44.90 45.54 318,500 +0.33(+0.73%)
Aug 18, 2006 43.41 45.38 43.32 45.21 460,000 +0.35(+0.78%)
Aug 17, 2006 44.62 44.95 44.20 44.86 260,500 +0.26(+0.58%)
Aug 16, 2006 44.30 44.66 44.15 44.60 230,300 +0.51(+1.16%)
Aug 15, 2006 43.85 44.09 43.59 44.09 166,700 +0.49(+1.12%)
Aug 14, 2006 43.48 43.80 43.45 43.60 166,300 -0.06(-0.14%)
Aug 11, 2006 43.55 43.70 43.41 43.66 111,400 +0.10(+0.23%)
Aug 10, 2006 43.14 43.66 43.00 43.56 181,100 +0.34(+0.79%)
Aug 09, 2006 43.56 43.70 43.22 43.22 154,800 -0.21(-0.48%)
Aug 08, 2006 43.46 43.87 43.00 43.43 406,900 -0.05(-0.11%)
Aug 07, 2006 44.12 44.12 43.29 43.48 250,100 -0.75(-1.70%)
Aug 04, 2006 44.40 44.55 43.73 44.23 165,900 +0.04(+0.09%)
Aug 03, 2006 44.20 44.30 44.00 44.19 178,900 -0.02(-0.05%)
Aug 02, 2006 44.50 44.69 44.15 44.21 293,000 -0.18(-0.41%)
Aug 01, 2006 44.64 44.82 44.35 44.39 228,800 -0.24(-0.54%)
Jul 31, 2006 45.17 45.17 44.63 44.63 191,200 -0.69(-1.52%)
Jul 28, 2006 45.45 45.56 45.01 45.32 204,700 +0.05(+0.11%)
Jul 27, 2006 45.54 45.75 45.08 45.27 253,500 -0.36(-0.79%)
Jul 26, 2006 45.95 46.01 45.40 45.63 230,200 -0.33(-0.72%)
Jul 25, 2006 46.05 46.57 45.61 45.96 194,000 -0.05(-0.11%)
Jul 24, 2006 45.62 46.01 45.15 46.01 243,300 +0.39(+0.85%)
Jul 21, 2006 46.82 46.82 45.56 45.62 316,500 -1.20(-2.56%)
Jul 20, 2006 46.90 47.25 46.77 46.82 195,900 -0.25(-0.53%)
Jul 19, 2006 46.40 47.10 46.38 47.07 322,500 +0.82(+1.77%)
Jul 18, 2006 46.11 46.72 46.09 46.25 367,600 +0.24(+0.52%)
Jul 17, 2006 46.20 46.52 45.95 46.01 255,400 -0.28(-0.60%)
Jul 14, 2006 46.85 47.00 45.90 46.29 306,000 -0.66(-1.41%)
Jul 13, 2006 46.52 47.00 46.21 46.95 427,000 +0.20(+0.43%)
Jul 12, 2006 46.54 46.95 46.48 46.75 346,300 +0.25(+0.54%)
Jul 11, 2006 46.06 46.57 45.88 46.50 194,900 +0.34(+0.74%)
Jul 10, 2006 45.91 46.46 45.84 46.16 203,000 +0.27(+0.59%)
Jul 07, 2006 45.39 45.93 45.37 45.89 375,800 +0.28(+0.61%)
Jul 06, 2006 46.19 46.30 45.45 45.61 357,800 -0.58(-1.26%)
Jul 05, 2006 45.60 46.48 45.33 46.19 634,800 +1.39(+3.10%)
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.