J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.55 31.64 31.34 31.37 277,690 -0.27(-0.87%)
Sep 28, 2006 31.75 31.88 31.41 31.65 193,787 -0.07(-0.23%)
Sep 27, 2006 31.70 31.77 31.41 31.72 193,787 -0.05(-0.14%)
Sep 26, 2006 31.70 31.84 31.48 31.77 258,280 +0.10(+0.31%)
Sep 25, 2006 31.46 31.80 31.09 31.67 389,561 +0.22(+0.69%)
Sep 22, 2006 31.42 31.51 31.31 31.45 328,582 +0.05(+0.17%)
Sep 21, 2006 31.44 31.57 31.20 31.40 364,802 +0.00(+0.00%)
Sep 20, 2006 31.37 31.50 31.24 31.40 512,893 +0.05(+0.15%)
Sep 19, 2006 30.98 31.41 30.94 31.36 544,071 +0.31(+1.01%)
Sep 18, 2006 30.86 31.15 30.70 31.04 1,172,962 -0.64(-2.02%)
Sep 15, 2006 31.83 31.90 31.56 31.68 392,311 -0.10(-0.31%)
Sep 14, 2006 31.85 31.89 31.68 31.78 234,592 -0.07(-0.23%)
Sep 13, 2006 31.73 31.86 31.59 31.85 195,621 +0.07(+0.23%)
Sep 12, 2006 31.56 31.80 31.36 31.78 455,430 +0.22(+0.68%)
Sep 11, 2006 31.75 31.75 31.45 31.56 198,219 -0.18(-0.58%)
Sep 08, 2006 31.67 31.78 31.48 31.75 187,826 +0.16(+0.50%)
Sep 07, 2006 31.67 31.73 31.53 31.59 315,133 -0.16(-0.49%)
Sep 06, 2006 31.95 31.96 31.68 31.75 366,025 -0.27(-0.84%)
Sep 05, 2006 32.06 32.07 31.94 32.02 390,325 -0.03(-0.08%)
Sep 01, 2006 31.93 32.06 31.81 32.04 230,007 +0.22(+0.70%)
Aug 31, 2006 31.67 31.82 31.61 31.82 511,518 +0.14(+0.43%)
Aug 30, 2006 31.62 31.72 31.52 31.68 252,931 -0.01(-0.04%)
Aug 29, 2006 31.51 31.72 31.46 31.70 552,782 +0.31(+0.98%)
Aug 28, 2006 31.18 31.51 31.08 31.39 750,543 +0.14(+0.46%)
Aug 25, 2006 31.02 31.26 30.82 31.24 520,229 +0.14(+0.46%)
Aug 24, 2006 31.28 31.41 31.02 31.10 592,059 -0.12(-0.38%)
Aug 23, 2006 30.23 31.28 30.23 31.22 1,072,248 +1.04(+3.45%)
Aug 22, 2006 29.71 30.18 29.54 30.18 589,919 +0.38(+1.27%)
Aug 21, 2006 29.61 29.81 29.38 29.80 486,760 +0.22(+0.73%)
Aug 18, 2006 28.40 29.69 28.35 29.58 703,013 +0.23(+0.78%)
Aug 17, 2006 29.20 29.41 28.92 29.35 398,119 +0.17(+0.58%)
Aug 16, 2006 28.99 29.22 28.89 29.18 351,965 +0.33(+1.16%)
Aug 15, 2006 28.69 28.85 28.52 28.85 254,765 +0.32(+1.12%)
Aug 14, 2006 28.45 28.66 28.43 28.53 254,154 -0.04(-0.14%)
Aug 11, 2006 28.50 28.59 28.40 28.57 170,251 +0.07(+0.23%)
Aug 10, 2006 28.23 28.57 28.14 28.50 276,773 +0.22(+0.79%)
Aug 09, 2006 28.50 28.59 28.28 28.28 236,579 -0.14(-0.48%)
Aug 08, 2006 28.44 28.71 28.14 28.42 621,861 -0.03(-0.11%)
Aug 07, 2006 28.87 28.87 28.33 28.45 382,225 -0.49(-1.70%)
Aug 04, 2006 29.05 29.15 28.61 28.94 253,543 +0.03(+0.09%)
Aug 03, 2006 28.92 28.99 28.79 28.91 273,411 -0.01(-0.05%)
Aug 02, 2006 29.12 29.24 28.89 28.93 447,788 -0.12(-0.41%)
Aug 01, 2006 29.21 29.33 29.02 29.05 349,672 -0.16(-0.54%)
Jul 31, 2006 29.56 29.56 29.20 29.20 292,208 -0.45(-1.52%)
Jul 28, 2006 29.74 29.81 29.45 29.65 312,840 +0.03(+0.11%)
Jul 27, 2006 29.80 29.94 29.50 29.62 387,421 -0.24(-0.79%)
Jul 26, 2006 30.07 30.11 29.71 29.86 351,812 -0.22(-0.72%)
Jul 25, 2006 30.13 30.47 29.84 30.07 296,488 -0.03(-0.11%)
Jul 24, 2006 29.85 30.11 29.54 30.11 371,832 +0.26(+0.85%)
Jul 21, 2006 30.64 30.64 29.81 29.85 483,703 -0.79(-2.56%)
Jul 20, 2006 30.69 30.92 30.60 30.64 299,391 -0.16(-0.53%)
Jul 19, 2006 30.36 30.82 30.35 30.80 492,873 +0.54(+1.77%)
Jul 18, 2006 30.17 30.57 30.16 30.26 561,799 +0.16(+0.52%)
Jul 17, 2006 30.23 30.44 30.07 30.11 390,325 -0.18(-0.60%)
Jul 14, 2006 30.66 30.75 30.03 30.29 467,656 -0.43(-1.41%)
Jul 13, 2006 30.44 30.75 30.24 30.72 652,579 +0.13(+0.43%)
Jul 12, 2006 30.45 30.72 30.41 30.59 529,246 +0.16(+0.54%)
Jul 11, 2006 30.14 30.47 30.02 30.43 297,863 +0.22(+0.74%)
Jul 10, 2006 30.04 30.40 29.99 30.20 310,242 +0.18(+0.59%)
Jul 07, 2006 29.70 30.05 29.69 30.03 574,331 +0.18(+0.61%)
Jul 06, 2006 30.22 30.30 29.74 29.84 546,822 -0.38(-1.26%)
Jul 05, 2006 29.84 30.41 29.66 30.22 970,158 +0.91(+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.