J.M. Smucker Company (NY: SJM )

121.80 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.47 53.80 52.78 53.43 475,200 +0.29(+0.55%)
Oct 30, 2007 52.77 53.74 52.69 53.14 219,600 +0.37(+0.70%)
Oct 29, 2007 53.35 53.35 52.35 52.77 231,000 -0.47(-0.88%)
Oct 26, 2007 52.75 53.30 52.51 53.24 230,600 +0.96(+1.84%)
Oct 25, 2007 51.96 52.46 51.81 52.28 228,800 +0.45(+0.87%)
Oct 24, 2007 51.44 51.83 51.22 51.83 215,500 +0.17(+0.33%)
Oct 23, 2007 51.40 51.66 50.86 51.66 206,200 +0.39(+0.76%)
Oct 22, 2007 52.00 52.00 50.79 51.27 335,400 -0.73(-1.40%)
Oct 19, 2007 52.47 52.75 52.00 52.00 183,000 -0.47(-0.90%)
Oct 18, 2007 52.42 52.64 52.08 52.47 126,200 -0.07(-0.13%)
Oct 17, 2007 53.25 53.47 52.09 52.54 189,600 -0.60(-1.13%)
Oct 16, 2007 53.04 53.35 52.39 53.14 227,100 +0.17(+0.32%)
Oct 15, 2007 53.47 53.71 52.42 52.97 174,600 -0.40(-0.75%)
Oct 12, 2007 53.30 54.08 53.06 53.37 189,400 +0.22(+0.41%)
Oct 11, 2007 53.85 54.03 52.95 53.15 246,900 -0.56(-1.04%)
Oct 10, 2007 54.55 54.67 53.59 53.71 162,600 -0.84(-1.54%)
Oct 09, 2007 54.45 54.62 54.15 54.55 170,400 +0.17(+0.31%)
Oct 08, 2007 54.37 54.45 54.12 54.38 87,200 +0.04(+0.07%)
Oct 05, 2007 54.34 54.50 54.06 54.34 111,300 +0.28(+0.52%)
Oct 04, 2007 54.37 54.60 53.85 54.06 136,800 -0.11(-0.20%)
Oct 03, 2007 54.42 54.48 53.74 54.17 139,500 -0.44(-0.81%)
Oct 02, 2007 53.86 54.68 53.86 54.61 193,400 +0.87(+1.62%)
Oct 01, 2007 53.40 53.79 53.40 53.74 161,000 +0.32(+0.60%)
Sep 28, 2007 54.00 54.17 53.00 53.42 155,000 -0.48(-0.89%)
Sep 27, 2007 53.80 54.23 53.66 53.90 136,400 +0.25(+0.47%)
Sep 26, 2007 53.56 54.11 53.40 53.65 202,300 +0.25(+0.47%)
Sep 25, 2007 53.45 54.09 53.32 53.40 178,400 -0.30(-0.56%)
Sep 24, 2007 54.37 54.54 53.41 53.70 148,000 -0.73(-1.34%)
Sep 21, 2007 54.57 54.84 54.40 54.43 272,300 +0.18(+0.33%)
Sep 20, 2007 54.54 54.54 53.93 54.25 248,700 -0.25(-0.46%)
Sep 19, 2007 55.02 55.14 54.20 54.50 302,900 -0.22(-0.40%)
Sep 18, 2007 54.05 54.94 53.71 54.72 207,000 +0.87(+1.62%)
Sep 17, 2007 53.62 53.97 53.15 53.85 224,900 +0.23(+0.43%)
Sep 14, 2007 53.32 53.83 53.32 53.62 172,200 -0.16(-0.30%)
Sep 13, 2007 54.39 54.82 53.76 53.78 178,100 -0.51(-0.94%)
Sep 12, 2007 54.73 54.86 54.18 54.29 172,400 -0.71(-1.29%)
Sep 11, 2007 55.48 55.48 54.43 55.00 188,100 -0.22(-0.40%)
Sep 10, 2007 55.23 55.58 54.48 55.22 230,800 +0.31(+0.56%)
Sep 07, 2007 54.39 55.17 54.35 54.91 247,100 +0.05(+0.09%)
Sep 06, 2007 54.48 54.92 54.34 54.86 190,200 +0.41(+0.75%)
Sep 05, 2007 54.43 55.08 54.21 54.45 354,700 -0.32(-0.58%)
Sep 04, 2007 55.15 55.15 54.61 54.77 258,500 -0.24(-0.44%)
Aug 31, 2007 54.21 55.38 53.57 55.01 277,800 +0.80(+1.48%)
Aug 30, 2007 53.39 54.35 53.32 54.21 271,900 +0.47(+0.87%)
Aug 29, 2007 53.89 53.90 53.30 53.74 213,100 +0.13(+0.24%)
Aug 28, 2007 54.69 54.70 53.54 53.61 280,400 -1.34(-2.44%)
Aug 27, 2007 55.88 55.91 54.73 54.95 264,900 -1.12(-2.00%)
Aug 24, 2007 55.09 56.12 54.83 56.07 212,000 +0.98(+1.78%)
Aug 23, 2007 56.07 56.06 54.50 55.09 345,100 -0.98(-1.75%)
Aug 22, 2007 55.54 56.23 54.71 56.07 342,400 +0.62(+1.12%)
Aug 21, 2007 55.59 55.90 55.15 55.45 439,700 -0.14(-0.25%)
Aug 20, 2007 56.79 56.79 55.32 55.59 433,300 -1.09(-1.92%)
Aug 17, 2007 57.00 57.49 54.87 56.68 854,200 +1.08(+1.94%)
Aug 16, 2007 54.60 56.11 54.47 55.60 503,200 +1.00(+1.83%)
Aug 15, 2007 55.77 56.49 54.50 54.60 281,900 -1.06(-1.90%)
Aug 14, 2007 56.13 56.62 55.65 55.66 215,800 -0.77(-1.36%)
Aug 13, 2007 56.71 57.61 56.11 56.43 425,900 -0.28(-0.49%)
Aug 10, 2007 52.95 58.07 51.88 56.71 806,500 +4.09(+7.77%)
Aug 09, 2007 55.69 56.20 52.56 52.62 682,900 -3.07(-5.51%)
Aug 08, 2007 57.64 58.09 54.14 55.69 534,000 -1.74(-3.03%)
Aug 07, 2007 57.43 57.73 56.80 57.43 469,400 +0.00(+0.00%)
Aug 06, 2007 56.27 57.47 56.17 57.43 268,000 +1.14(+2.03%)
Aug 03, 2007 56.46 57.18 56.29 56.29 240,600 -0.89(-1.56%)
Aug 02, 2007 56.39 57.84 56.06 57.18 269,000 +0.95(+1.69%)
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.