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 (%)
Aug 29, 2008 35.83 35.84 35.41 35.49 438,288 -0.29(-0.82%)
Aug 28, 2008 35.76 35.92 35.55 35.78 410,758 +0.06(+0.16%)
Aug 27, 2008 35.66 35.94 35.50 35.72 595,109 +0.07(+0.20%)
Aug 26, 2008 35.65 35.72 35.34 35.65 582,684 +0.10(+0.28%)
Aug 25, 2008 35.74 35.74 35.35 35.55 963,921 -0.08(-0.22%)
Aug 22, 2008 35.73 35.99 35.51 35.63 643,228 -0.14(-0.38%)
Aug 21, 2008 36.24 36.39 35.63 35.77 523,770 -0.68(-1.87%)
Aug 20, 2008 36.26 36.79 36.18 36.45 401,558 -0.03(-0.07%)
Aug 19, 2008 36.91 37.04 36.38 36.47 467,247 -0.41(-1.10%)
Aug 18, 2008 36.45 37.10 35.98 36.88 902,478 +0.44(+1.20%)
Aug 15, 2008 35.56 36.58 35.47 36.44 0 +0.88(+2.48%)
Aug 14, 2008 33.69 35.88 33.69 35.56 2,129,119 +2.51(+7.60%)
Aug 13, 2008 33.44 33.59 32.90 33.05 567,069 -0.69(-2.04%)
Aug 12, 2008 33.69 34.02 33.67 33.73 356,887 -0.14(-0.41%)
Aug 11, 2008 33.27 33.87 33.22 33.87 464,263 +0.60(+1.79%)
Aug 08, 2008 32.81 33.42 32.81 33.27 403,788 +0.50(+1.54%)
Aug 07, 2008 32.94 33.11 32.76 32.77 368,344 -0.33(-1.01%)
Aug 06, 2008 32.73 33.22 32.63 33.10 439,050 +0.18(+0.54%)
Aug 05, 2008 32.14 32.94 32.14 32.93 570,197 +0.88(+2.74%)
Aug 04, 2008 32.00 32.12 31.74 32.05 374,153 +0.12(+0.37%)
Aug 01, 2008 31.80 32.18 31.43 31.93 866,640 +0.04(+0.12%)
Jul 31, 2008 30.95 32.15 30.95 31.89 1,018,080 +0.82(+2.65%)
Jul 30, 2008 31.61 31.85 30.91 31.07 1,186,434 -0.73(-2.30%)
Jul 29, 2008 31.03 31.81 30.79 31.80 529,558 +0.61(+1.95%)
Jul 28, 2008 30.73 31.29 30.62 31.19 436,484 +0.47(+1.53%)
Jul 25, 2008 31.56 31.70 30.66 30.72 715,050 -0.78(-2.47%)
Jul 24, 2008 31.78 31.84 31.44 31.50 481,551 -0.20(-0.64%)
Jul 23, 2008 31.28 31.87 30.99 31.70 567,780 +0.34(+1.09%)
Jul 22, 2008 30.67 31.44 30.67 31.36 521,145 +0.57(+1.85%)
Jul 21, 2008 30.86 30.98 30.50 30.79 562,917 +0.09(+0.30%)
Jul 18, 2008 30.91 31.28 30.55 30.70 621,606 -0.33(-1.05%)
Jul 17, 2008 30.44 31.09 30.22 31.03 1,040,956 +0.50(+1.63%)
Jul 16, 2008 29.43 30.73 29.33 30.53 917,368 +1.00(+3.39%)
Jul 15, 2008 28.45 29.70 28.45 29.53 1,166,126 +0.87(+3.04%)
Jul 14, 2008 28.72 28.80 28.27 28.66 739,923 +0.20(+0.69%)
Jul 11, 2008 28.31 28.56 28.00 28.46 484,848 -0.01(-0.05%)
Jul 10, 2008 28.21 28.48 27.95 28.48 590,040 +0.20(+0.69%)
Jul 09, 2008 28.57 28.69 28.19 28.28 590,831 -0.22(-0.76%)
Jul 08, 2008 27.86 28.50 27.85 28.50 801,417 +0.63(+2.28%)
Jul 07, 2008 27.67 28.41 27.55 27.86 1,184,529 +0.38(+1.38%)
Jul 04, 2008 27.52 27.74 27.39 27.48 485,570 +0.00(+0.00%)
Jul 03, 2008 27.52 27.74 27.39 27.48 485,570 -0.02(-0.07%)
Jul 02, 2008 28.38 28.48 27.48 27.50 1,326,345 +0.80(+3.01%)
Jul 01, 2008 26.29 26.72 26.29 26.70 622,282 +0.10(+0.39%)
Jun 30, 2008 26.88 27.09 26.59 26.59 615,429 -0.48(-1.79%)
Jun 27, 2008 27.48 27.65 27.08 27.08 816,844 -0.45(-1.64%)
Jun 26, 2008 27.84 27.96 27.53 27.53 814,069 -0.45(-1.59%)
Jun 25, 2008 28.14 28.20 27.91 27.97 975,448 -0.16(-0.58%)
Jun 24, 2008 28.64 28.69 28.08 28.14 814,711 -0.52(-1.83%)
Jun 23, 2008 29.33 29.43 28.52 28.66 715,463 -0.59(-2.01%)
Jun 20, 2008 29.29 29.96 29.24 29.25 1,171,502 -0.56(-1.87%)
Jun 19, 2008 28.74 31.06 28.74 29.81 1,939,151 -2.87(-8.79%)
Jun 18, 2008 33.37 33.54 32.36 32.68 1,236,790 -0.69(-2.08%)
Jun 17, 2008 33.76 33.86 33.36 33.37 759,497 -0.35(-1.03%)
Jun 16, 2008 33.74 33.86 33.59 33.72 926,565 -0.12(-0.35%)
Jun 13, 2008 34.09 34.11 33.70 33.84 433,009 -0.12(-0.35%)
Jun 12, 2008 34.13 34.13 33.84 33.95 397,517 +0.11(+0.33%)
Jun 11, 2008 34.18 34.33 33.84 33.84 313,307 -0.29(-0.86%)
Jun 10, 2008 34.01 34.22 33.92 34.14 576,535 -0.10(-0.29%)
Jun 09, 2008 33.95 34.56 33.95 34.24 403,393 +0.17(+0.50%)
Jun 06, 2008 35.01 35.17 34.01 34.07 522,393 -1.15(-3.25%)
Jun 05, 2008 35.34 35.59 34.70 35.21 613,898 -0.04(-0.11%)
Jun 04, 2008 35.12 36.37 34.95 35.25 1,050,072 +0.08(+0.22%)
Jun 03, 2008 34.79 35.39 34.79 35.17 498,997 +0.46(+1.34%)
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.