J.M. Smucker Company (NY: SJM )

120.70 +0.99 (+0.83%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.34 34.37 33.86 33.98 1,773,153 -0.32(-0.94%)
May 30, 2007 33.95 34.31 33.51 34.30 623,201 +0.17(+0.50%)
May 29, 2007 33.92 34.36 33.86 34.13 440,316 +0.29(+0.85%)
May 25, 2007 33.57 33.92 33.54 33.84 352,864 +0.28(+0.84%)
May 24, 2007 34.07 34.23 33.53 33.56 417,052 -0.48(-1.40%)
May 23, 2007 34.33 34.39 33.87 34.04 298,185 -0.29(-0.84%)
May 22, 2007 34.21 34.50 34.21 34.33 294,619 +0.14(+0.40%)
May 21, 2007 34.66 34.69 34.07 34.19 398,543 -0.55(-1.58%)
May 18, 2007 34.60 34.83 34.34 34.74 332,589 +0.14(+0.41%)
May 17, 2007 34.01 34.64 34.01 34.60 543,221 +0.49(+1.43%)
May 16, 2007 33.64 34.11 33.60 34.11 253,356 +0.51(+1.51%)
May 15, 2007 33.68 33.85 33.53 33.60 256,242 -0.11(-0.31%)
May 14, 2007 33.44 33.92 33.44 33.71 329,363 +0.29(+0.88%)
May 11, 2007 33.44 33.57 33.35 33.41 264,903 +0.01(+0.02%)
May 10, 2007 33.98 33.98 33.33 33.41 448,297 -0.68(-2.00%)
May 09, 2007 34.26 34.32 34.06 34.09 398,645 -0.21(-0.62%)
May 08, 2007 34.21 34.43 34.19 34.30 304,468 -0.01(-0.03%)
May 07, 2007 34.63 34.35 34.06 34.31 412,128 +0.19(+0.55%)
May 04, 2007 33.48 34.13 33.40 34.13 713,540 +0.64(+1.92%)
May 03, 2007 33.42 33.56 33.24 33.48 397,015 +0.04(+0.11%)
May 02, 2007 33.25 33.56 33.22 33.45 294,450 +0.16(+0.48%)
May 01, 2007 32.87 33.42 32.83 33.29 341,317 +0.42(+1.27%)
Apr 30, 2007 33.10 33.33 32.85 32.87 488,203 -0.16(-0.50%)
Apr 27, 2007 33.12 33.30 32.95 33.04 278,148 -0.11(-0.34%)
Apr 26, 2007 33.15 33.30 33.07 33.15 210,394 -0.06(-0.18%)
Apr 25, 2007 33.17 33.33 33.07 33.21 304,299 +0.06(+0.18%)
Apr 24, 2007 33.22 33.38 33.13 33.15 205,469 -0.15(-0.46%)
Apr 23, 2007 33.24 33.40 33.07 33.30 292,921 +0.02(+0.05%)
Apr 20, 2007 32.83 33.28 32.81 33.28 391,751 +0.57(+1.73%)
Apr 19, 2007 32.88 32.88 32.57 32.72 412,637 -0.31(-0.94%)
Apr 18, 2007 33.10 33.21 32.85 33.03 460,014 -0.06(-0.18%)
Apr 17, 2007 33.14 33.15 32.80 33.09 641,371 -0.15(-0.46%)
Apr 16, 2007 33.59 33.60 33.17 33.24 470,203 -0.25(-0.76%)
Apr 13, 2007 33.01 33.82 33.01 33.50 810,671 +0.48(+1.46%)
Apr 12, 2007 32.32 33.12 32.30 33.01 528,278 +0.39(+1.21%)
Apr 11, 2007 32.38 32.67 32.21 32.62 245,205 +0.18(+0.54%)
Apr 10, 2007 32.15 32.52 32.15 32.44 290,374 +0.27(+0.82%)
Apr 09, 2007 32.33 32.39 32.12 32.18 204,281 -0.12(-0.36%)
Apr 05, 2007 32.09 32.39 32.04 32.30 224,318 +0.13(+0.40%)
Apr 04, 2007 32.33 32.57 32.09 32.17 459,505 -0.23(-0.71%)
Apr 03, 2007 32.04 32.58 32.04 32.40 446,090 +0.47(+1.46%)
Apr 02, 2007 31.54 32.01 31.54 31.93 415,184 +0.53(+1.69%)
Mar 30, 2007 31.52 31.79 31.30 31.40 337,412 -0.14(-0.45%)
Mar 29, 2007 31.69 31.75 31.42 31.54 406,184 +0.07(+0.22%)
Mar 28, 2007 31.14 31.79 30.58 31.47 1,049,084 +1.21(+4.01%)
Mar 27, 2007 30.58 30.58 30.20 30.26 289,865 -0.34(-1.12%)
Mar 26, 2007 30.36 30.62 30.33 30.60 236,545 +0.17(+0.56%)
Mar 23, 2007 30.49 30.56 30.35 30.43 219,054 -0.01(-0.04%)
Mar 22, 2007 30.44 30.58 30.27 30.44 240,111 +0.02(+0.08%)
Mar 21, 2007 30.33 30.50 29.86 30.42 257,431 +0.47(+1.57%)
Mar 20, 2007 29.36 29.95 29.36 29.95 265,242 +0.50(+1.70%)
Mar 19, 2007 29.44 29.53 29.37 29.44 151,470 +0.09(+0.30%)
Mar 16, 2007 29.42 29.53 29.24 29.36 251,827 -0.06(-0.20%)
Mar 15, 2007 29.17 29.44 29.17 29.42 216,847 +0.19(+0.64%)
Mar 14, 2007 29.24 29.44 28.99 29.23 268,978 +0.02(+0.06%)
Mar 13, 2007 29.57 29.59 29.16 29.21 247,922 -0.37(-1.23%)
Mar 12, 2007 29.41 29.65 29.25 29.57 404,147 +0.33(+1.13%)
Mar 09, 2007 29.39 29.41 29.06 29.24 226,186 -0.04(-0.12%)
Mar 08, 2007 29.13 29.28 29.11 29.28 227,375 +0.30(+1.04%)
Mar 07, 2007 29.03 29.19 28.68 28.98 431,316 -0.06(-0.20%)
Mar 06, 2007 29.09 29.29 29.00 29.04 619,635 +0.07(+0.24%)
Mar 05, 2007 29.39 29.46 28.94 28.97 606,900 -0.57(-1.91%)
Mar 02, 2007 29.87 29.87 29.45 29.53 394,128 -0.34(-1.14%)
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.