J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.90 33.16 32.59 32.64 205,162 +0.04(+0.12%)
Apr 29, 2008 32.43 32.75 32.41 32.60 184,538 +0.17(+0.52%)
Apr 28, 2008 32.19 32.69 32.19 32.43 174,238 +0.02(+0.06%)
Apr 25, 2008 32.45 32.58 32.03 32.41 157,796 -0.05(-0.14%)
Apr 24, 2008 32.14 32.51 31.91 32.46 187,143 +0.39(+1.20%)
Apr 23, 2008 32.16 32.25 32.01 32.07 170,974 -0.05(-0.16%)
Apr 22, 2008 32.70 32.81 32.03 32.12 225,025 -0.70(-2.13%)
Apr 21, 2008 32.93 32.93 32.53 32.82 135,455 -0.29(-0.89%)
Apr 18, 2008 33.23 33.27 32.72 33.12 245,899 +0.31(+0.94%)
Apr 17, 2008 32.80 32.86 32.63 32.81 193,520 -0.05(-0.16%)
Apr 16, 2008 32.55 33.41 32.30 32.86 329,579 +0.62(+1.91%)
Apr 15, 2008 31.89 32.27 31.81 32.25 281,263 +0.47(+1.48%)
Apr 14, 2008 31.53 31.83 31.53 31.78 229,705 +0.18(+0.58%)
Apr 11, 2008 32.21 32.31 31.56 31.59 327,099 -0.90(-2.76%)
Apr 10, 2008 33.03 33.03 32.31 32.49 471,926 -0.63(-1.90%)
Apr 09, 2008 33.47 33.50 33.12 33.12 158,991 -0.29(-0.86%)
Apr 08, 2008 33.36 33.50 33.16 33.41 175,132 -0.17(-0.51%)
Apr 07, 2008 33.61 33.88 33.47 33.58 210,892 +0.09(+0.27%)
Apr 04, 2008 33.60 33.69 33.26 33.48 439,565 -0.12(-0.35%)
Apr 03, 2008 33.75 33.78 33.41 33.60 325,508 +0.02(+0.06%)
Apr 02, 2008 33.82 34.07 33.56 33.58 261,171 -0.30(-0.89%)
Apr 01, 2008 33.33 33.88 33.26 33.88 391,771 +0.77(+2.31%)
Mar 31, 2008 33.29 33.31 32.92 33.12 442,722 -0.12(-0.37%)
Mar 28, 2008 33.41 33.51 33.16 33.24 260,254 +0.05(+0.16%)
Mar 27, 2008 32.98 33.42 32.89 33.19 389,540 +0.11(+0.34%)
Mar 26, 2008 33.55 33.55 32.92 33.08 321,535 -0.55(-1.63%)
Mar 25, 2008 33.49 33.86 33.49 33.63 336,511 +0.26(+0.76%)
Mar 24, 2008 33.34 33.59 33.17 33.37 504,003 +0.03(+0.08%)
Mar 21, 2008 32.90 33.49 32.86 33.35 706,796 +0.00(+0.00%)
Mar 20, 2008 32.90 33.49 32.86 33.35 706,796 +0.33(+0.99%)
Mar 19, 2008 33.59 33.87 33.02 33.02 418,882 -0.35(-1.04%)
Mar 18, 2008 33.23 33.37 32.79 33.37 449,293 +0.65(+2.00%)
Mar 17, 2008 32.63 33.38 32.58 32.71 494,432 -0.55(-1.65%)
Mar 14, 2008 33.60 33.84 33.08 33.26 587,596 -0.13(-0.39%)
Mar 13, 2008 32.91 33.52 32.91 33.39 670,272 +0.14(+0.41%)
Mar 12, 2008 33.22 33.77 33.20 33.25 767,280 +0.13(+0.40%)
Mar 11, 2008 33.63 33.63 32.94 33.12 796,273 +0.18(+0.56%)
Mar 10, 2008 32.45 33.22 32.35 32.94 653,615 +0.59(+1.82%)
Mar 07, 2008 32.39 32.74 32.29 32.35 579,529 -0.26(-0.78%)
Mar 06, 2008 33.67 33.67 32.58 32.61 766,473 -1.20(-3.56%)
Mar 05, 2008 33.96 34.12 33.51 33.81 746,499 +0.18(+0.54%)
Mar 04, 2008 34.09 34.41 33.53 33.63 928,069 -0.57(-1.66%)
Mar 03, 2008 33.37 34.28 33.20 34.20 797,133 +0.70(+2.09%)
Feb 29, 2008 33.63 34.07 33.33 33.50 526,315 -0.43(-1.25%)
Feb 28, 2008 33.69 34.05 33.65 33.92 364,630 -0.01(-0.02%)
Feb 27, 2008 33.57 34.33 33.52 33.93 413,380 +0.02(+0.06%)
Feb 26, 2008 33.83 34.19 33.77 33.91 412,986 +0.03(+0.08%)
Feb 25, 2008 33.08 33.91 33.08 33.88 411,048 +0.84(+2.53%)
Feb 22, 2008 33.04 33.13 32.75 33.05 342,166 +0.16(+0.50%)
Feb 21, 2008 32.86 33.31 32.83 32.88 570,948 +0.15(+0.46%)
Feb 20, 2008 31.89 32.95 31.89 32.73 691,514 +0.59(+1.83%)
Feb 19, 2008 33.16 33.16 31.98 32.14 571,191 -0.75(-2.27%)
Feb 18, 2008 31.57 32.90 31.44 32.89 0 +0.00(+0.00%)
Feb 15, 2008 31.57 32.90 31.44 32.89 706,488 +1.58(+5.04%)
Feb 14, 2008 31.95 31.95 31.31 31.31 382,640 -0.45(-1.42%)
Feb 13, 2008 31.80 32.10 31.61 31.76 258,197 +0.09(+0.29%)
Feb 12, 2008 31.85 31.89 31.48 31.67 307,350 +0.05(+0.15%)
Feb 11, 2008 31.26 31.66 31.09 31.63 372,005 +0.52(+1.66%)
Feb 08, 2008 31.49 31.54 31.01 31.11 403,641 -0.41(-1.31%)
Feb 07, 2008 30.72 31.52 30.65 31.52 365,706 +0.67(+2.16%)
Feb 06, 2008 31.58 31.70 30.74 30.85 378,231 -0.61(-1.93%)
Feb 05, 2008 30.95 31.63 30.95 31.46 383,109 +0.01(+0.04%)
Feb 04, 2008 31.83 31.90 31.36 31.45 265,155 -0.32(-1.01%)
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.