J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.92 32.61 31.55 32.40 471,731 +0.47(+1.48%)
Aug 30, 2007 31.44 32.01 31.40 31.92 461,712 +0.28(+0.87%)
Aug 29, 2007 31.74 31.74 31.39 31.65 361,864 +0.08(+0.24%)
Aug 28, 2007 32.21 32.21 31.53 31.57 476,146 -0.79(-2.44%)
Aug 27, 2007 32.91 32.93 32.23 32.36 449,826 -0.66(-2.00%)
Aug 24, 2007 32.44 33.05 32.29 33.02 359,996 +0.58(+1.78%)
Aug 23, 2007 33.02 33.01 32.09 32.44 586,013 -0.58(-1.75%)
Aug 22, 2007 32.71 33.11 32.22 33.02 581,428 +0.37(+1.12%)
Aug 21, 2007 32.74 32.92 32.48 32.65 746,653 -0.08(-0.25%)
Aug 20, 2007 33.44 33.44 32.58 32.74 735,785 -0.64(-1.92%)
Aug 17, 2007 33.57 33.86 32.31 33.38 1,450,515 +0.64(+1.94%)
Aug 16, 2007 32.15 33.04 32.08 32.74 854,482 +0.59(+1.83%)
Aug 15, 2007 32.84 33.27 32.09 32.15 478,693 -0.62(-1.90%)
Aug 14, 2007 33.05 33.34 32.77 32.78 366,449 -0.45(-1.36%)
Aug 13, 2007 33.40 33.93 33.04 33.23 723,219 -0.16(-0.49%)
Aug 10, 2007 31.18 34.20 30.55 33.40 1,369,515 +2.41(+7.77%)
Aug 09, 2007 32.80 33.10 30.95 30.99 1,159,631 -1.81(-5.51%)
Aug 08, 2007 33.94 34.21 31.88 32.80 906,784 -1.02(-3.03%)
Aug 07, 2007 33.82 34.00 33.45 33.82 797,087 +0.00(+0.00%)
Aug 06, 2007 33.14 33.84 33.08 33.82 455,090 +0.67(+2.03%)
Aug 03, 2007 33.25 33.67 33.15 33.15 408,562 -0.52(-1.56%)
Aug 02, 2007 33.21 34.06 33.01 33.67 456,788 +0.56(+1.69%)
Aug 01, 2007 32.83 33.14 32.62 33.11 467,825 +0.25(+0.75%)
Jul 31, 2007 33.57 33.73 32.87 32.87 552,221 -0.71(-2.10%)
Jul 30, 2007 33.04 33.68 32.74 33.57 713,201 +0.47(+1.41%)
Jul 27, 2007 34.01 34.01 33.11 33.11 652,748 -1.02(-3.00%)
Jul 26, 2007 33.92 34.48 33.64 34.13 1,200,215 +0.12(+0.36%)
Jul 25, 2007 34.17 34.21 33.51 34.01 820,860 -0.02(-0.07%)
Jul 24, 2007 34.27 34.49 33.91 34.03 809,653 -0.46(-1.33%)
Jul 23, 2007 34.29 34.55 33.88 34.49 907,972 +0.38(+1.10%)
Jul 20, 2007 34.55 35.03 34.10 34.11 786,898 -0.95(-2.72%)
Jul 19, 2007 34.57 35.12 34.49 35.07 758,710 +0.44(+1.26%)
Jul 18, 2007 35.08 35.10 34.50 34.63 1,076,084 -0.74(-2.10%)
Jul 17, 2007 35.66 35.95 35.24 35.37 830,369 -0.29(-0.81%)
Jul 16, 2007 35.98 36.13 35.36 35.66 1,423,345 -1.73(-4.62%)
Jul 13, 2007 37.48 37.53 37.04 37.39 664,126 +0.08(+0.22%)
Jul 12, 2007 37.10 37.39 36.98 37.31 595,353 +0.24(+0.65%)
Jul 11, 2007 36.49 37.06 36.49 37.06 553,240 +0.51(+1.40%)
Jul 10, 2007 36.81 37.01 36.46 36.55 654,277 -0.31(-0.83%)
Jul 09, 2007 37.30 37.49 36.62 36.86 487,863 -0.44(-1.17%)
Jul 06, 2007 37.29 37.37 37.13 37.29 557,145 +0.05(+0.13%)
Jul 05, 2007 37.42 37.78 37.11 37.25 799,634 -0.22(-0.60%)
Jul 03, 2007 37.48 37.69 37.34 37.47 396,845 +0.02(+0.05%)
Jul 02, 2007 37.38 37.77 37.25 37.45 537,278 -0.04(-0.09%)
Jun 29, 2007 37.09 37.88 37.01 37.49 1,335,214 +0.41(+1.11%)
Jun 28, 2007 37.10 37.10 36.78 37.08 538,636 -0.02(-0.06%)
Jun 27, 2007 36.04 37.15 36.04 37.10 1,016,820 +0.92(+2.56%)
Jun 26, 2007 35.98 36.31 35.84 36.18 1,234,686 +0.05(+0.13%)
Jun 25, 2007 35.92 36.48 35.75 36.13 1,241,139 -0.32(-0.89%)
Jun 22, 2007 35.98 36.68 35.98 36.45 1,220,083 +0.71(+1.99%)
Jun 21, 2007 34.36 35.95 34.75 35.74 2,116,509 +2.29(+6.85%)
Jun 20, 2007 33.80 34.38 33.45 33.45 529,297 -0.27(-0.79%)
Jun 19, 2007 33.62 33.80 33.47 33.71 438,788 +0.02(+0.07%)
Jun 18, 2007 34.16 34.16 33.66 33.69 493,467 -0.35(-1.04%)
Jun 15, 2007 34.36 34.60 34.04 34.04 357,279 -0.14(-0.41%)
Jun 14, 2007 34.14 34.40 34.04 34.19 192,564 +0.09(+0.26%)
Jun 13, 2007 33.92 34.16 33.80 34.10 271,186 +0.27(+0.78%)
Jun 12, 2007 34.10 34.17 33.81 33.83 191,375 -0.38(-1.10%)
Jun 11, 2007 33.67 34.24 33.64 34.21 271,525 +0.52(+1.56%)
Jun 08, 2007 33.46 33.73 33.43 33.68 309,563 +0.24(+0.70%)
Jun 07, 2007 34.16 34.21 33.45 33.45 399,052 -0.80(-2.32%)
Jun 06, 2007 34.36 34.46 34.13 34.24 364,921 -0.18(-0.51%)
Jun 05, 2007 34.74 34.74 34.26 34.42 238,752 -0.41(-1.18%)
Jun 04, 2007 34.70 34.93 34.34 34.83 329,261 +0.12(+0.34%)
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.