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 (%)
Sep 30, 2008 33.01 33.25 31.75 32.79 2,517,050 +0.17(+0.54%)
Sep 29, 2008 33.50 33.90 32.35 32.62 943,409 -0.78(-2.34%)
Sep 26, 2008 32.79 33.49 32.60 33.40 0 +0.54(+1.65%)
Sep 25, 2008 31.87 32.93 31.86 32.85 1,902,701 +1.02(+3.22%)
Sep 24, 2008 31.90 31.95 31.25 31.83 779,649 +0.03(+0.09%)
Sep 23, 2008 32.31 32.39 31.52 31.80 989,021 -0.16(-0.50%)
Sep 22, 2008 31.58 32.22 31.58 31.96 738,845 +0.28(+0.89%)
Sep 19, 2008 30.91 31.95 30.07 31.68 0 +1.70(+5.66%)
Sep 18, 2008 30.00 30.40 29.29 29.98 1,091,406 -0.02(-0.06%)
Sep 17, 2008 31.09 31.16 29.95 30.00 904,094 -0.87(-2.82%)
Sep 16, 2008 30.89 30.89 29.88 30.87 1,542,324 +0.65(+2.16%)
Sep 15, 2008 30.55 30.93 29.72 30.22 604,315 -0.61(-1.97%)
Sep 12, 2008 30.64 31.00 30.62 30.82 686,641 -0.31(-0.98%)
Sep 11, 2008 30.96 31.32 30.70 31.13 673,058 +0.15(+0.48%)
Sep 10, 2008 31.14 31.31 30.48 30.98 906,582 -0.12(-0.38%)
Sep 09, 2008 31.93 32.21 31.05 31.10 1,050,538 -0.92(-2.89%)
Sep 08, 2008 32.09 32.63 31.96 32.02 919,129 +0.08(+0.24%)
Sep 05, 2008 31.64 32.19 31.51 31.95 0 +0.37(+1.16%)
Sep 04, 2008 31.78 31.90 31.39 31.58 708,572 -0.32(-1.00%)
Sep 03, 2008 31.81 32.12 31.63 31.90 605,227 +0.08(+0.24%)
Sep 02, 2008 31.02 32.27 30.71 31.82 580,516 -0.11(-0.35%)
Aug 29, 2008 32.24 32.25 31.87 31.94 487,012 -0.26(-0.82%)
Aug 28, 2008 32.18 32.33 31.99 32.20 456,421 +0.05(+0.16%)
Aug 27, 2008 32.09 32.35 31.95 32.15 661,266 +0.06(+0.20%)
Aug 26, 2008 32.08 32.15 31.80 32.08 647,460 +0.09(+0.28%)
Aug 25, 2008 32.17 32.17 31.81 31.99 1,071,078 -0.07(-0.22%)
Aug 22, 2008 32.16 32.39 31.96 32.07 714,734 -0.12(-0.38%)
Aug 21, 2008 32.61 32.75 32.07 32.19 581,997 -0.61(-1.87%)
Aug 20, 2008 32.64 33.11 32.56 32.80 446,198 -0.02(-0.07%)
Aug 19, 2008 33.21 33.33 32.74 32.83 519,190 -0.37(-1.10%)
Aug 18, 2008 32.80 33.38 32.38 33.19 1,002,804 +0.39(+1.20%)
Aug 15, 2008 32.00 32.92 31.92 32.80 0 +0.79(+2.48%)
Aug 14, 2008 30.32 32.29 30.32 32.00 2,365,810 +2.26(+7.60%)
Aug 13, 2008 30.10 30.23 29.61 29.74 630,109 -0.62(-2.04%)
Aug 12, 2008 30.32 30.62 30.30 30.36 396,561 -0.12(-0.41%)
Aug 11, 2008 29.95 30.48 29.89 30.48 515,875 +0.54(+1.79%)
Aug 08, 2008 29.53 30.08 29.53 29.95 448,676 +0.45(+1.54%)
Aug 07, 2008 29.64 29.80 29.48 29.49 409,292 -0.30(-1.01%)
Aug 06, 2008 29.46 29.89 29.37 29.79 487,858 +0.16(+0.54%)
Aug 05, 2008 28.93 29.64 28.93 29.63 633,585 +0.79(+2.74%)
Aug 04, 2008 28.80 28.91 28.56 28.84 415,746 +0.11(+0.37%)
Aug 01, 2008 28.62 28.96 28.28 28.74 962,982 +0.04(+0.12%)
Jul 31, 2008 27.85 28.93 27.85 28.70 1,131,259 +0.74(+2.65%)
Jul 30, 2008 28.45 28.66 27.82 27.96 1,318,328 -0.66(-2.30%)
Jul 29, 2008 27.93 28.63 27.71 28.62 588,428 +0.55(+1.95%)
Jul 28, 2008 27.65 28.16 27.56 28.07 485,007 +0.42(+1.53%)
Jul 25, 2008 28.40 28.53 27.59 27.65 794,541 -0.70(-2.47%)
Jul 24, 2008 28.60 28.66 28.29 28.35 535,084 -0.18(-0.64%)
Jul 23, 2008 28.15 28.68 27.89 28.53 630,899 +0.31(+1.08%)
Jul 22, 2008 27.60 28.29 27.60 28.23 579,080 +0.51(+1.85%)
Jul 21, 2008 27.77 27.88 27.45 27.71 625,496 +0.08(+0.30%)
Jul 18, 2008 27.82 28.15 27.49 27.63 690,709 -0.29(-1.05%)
Jul 17, 2008 27.40 27.98 27.20 27.93 1,156,678 +0.45(+1.63%)
Jul 16, 2008 26.49 27.65 26.39 27.48 1,019,351 +0.90(+3.39%)
Jul 15, 2008 25.61 26.73 25.61 26.58 1,295,762 +0.78(+3.04%)
Jul 14, 2008 25.85 25.91 25.45 25.79 822,179 +0.18(+0.69%)
Jul 11, 2008 25.48 25.70 25.20 25.62 538,748 -0.01(-0.05%)
Jul 10, 2008 25.39 25.63 25.15 25.63 655,633 +0.18(+0.69%)
Jul 09, 2008 25.71 25.82 25.37 25.45 656,513 -0.19(-0.76%)
Jul 08, 2008 25.08 25.65 25.07 25.65 890,509 +0.57(+2.28%)
Jul 07, 2008 24.90 25.57 24.79 25.08 1,316,210 +0.34(+1.38%)
Jul 04, 2008 24.77 24.96 24.65 24.73 539,550 +0.00(+0.00%)
Jul 03, 2008 24.77 24.96 24.65 24.73 539,550 -0.02(-0.07%)
Jul 02, 2008 25.54 25.63 24.73 24.75 1,473,792 +0.72(+3.01%)
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.