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 (%)
Nov 30, 2005 29.94 29.94 29.58 29.68 328,412 +0.01(+0.02%)
Nov 29, 2005 29.49 29.94 29.49 29.67 270,645 +0.22(+0.73%)
Nov 28, 2005 29.83 29.83 29.35 29.45 394,736 -0.37(-1.23%)
Nov 25, 2005 29.71 29.95 29.61 29.82 142,123 +0.18(+0.60%)
Nov 23, 2005 29.51 29.78 29.26 29.64 590,041 +0.14(+0.47%)
Nov 22, 2005 29.47 29.64 29.45 29.51 338,956 +0.01(+0.04%)
Nov 21, 2005 29.63 29.63 29.38 29.49 327,953 -0.14(-0.46%)
Nov 18, 2005 29.90 29.92 29.56 29.63 476,801 -0.31(-1.03%)
Nov 17, 2005 29.28 30.65 28.84 29.94 1,372,485 +0.20(+0.68%)
Nov 16, 2005 29.96 30.06 29.68 29.73 486,581 -0.23(-0.76%)
Nov 15, 2005 29.75 30.04 29.75 29.96 314,658 +0.22(+0.73%)
Nov 14, 2005 29.89 30.00 29.63 29.75 322,910 -0.16(-0.53%)
Nov 11, 2005 29.96 30.09 29.86 29.90 123,632 -0.09(-0.28%)
Nov 10, 2005 30.12 30.24 29.88 29.99 294,791 -0.12(-0.39%)
Nov 09, 2005 29.66 30.23 29.61 30.11 244,055 +0.29(+0.99%)
Nov 08, 2005 29.89 29.89 29.64 29.81 198,820 -0.08(-0.26%)
Nov 07, 2005 30.04 30.56 29.85 29.89 286,997 -0.14(-0.48%)
Nov 04, 2005 29.78 30.10 29.78 30.04 325,050 +0.14(+0.48%)
Nov 03, 2005 29.91 30.00 29.83 29.89 208,142 +0.01(+0.02%)
Nov 02, 2005 29.74 30.03 29.68 29.88 200,501 -0.01(-0.04%)
Nov 01, 2005 29.85 30.05 29.69 29.90 452,808 -0.01(-0.04%)
Oct 31, 2005 29.85 30.08 29.84 29.91 340,026 +0.07(+0.22%)
Oct 28, 2005 29.28 29.85 29.28 29.85 321,076 +0.66(+2.26%)
Oct 27, 2005 29.73 29.76 29.16 29.18 296,014 -0.68(-2.28%)
Oct 26, 2005 30.01 30.20 29.70 29.86 239,776 -0.21(-0.70%)
Oct 25, 2005 29.95 30.13 29.71 30.07 328,412 +0.14(+0.46%)
Oct 24, 2005 29.88 29.96 29.86 29.94 350,876 +0.02(+0.07%)
Oct 21, 2005 29.91 29.94 29.74 29.92 212,726 +0.01(+0.04%)
Oct 20, 2005 30.12 30.23 29.84 29.90 433,553 -0.31(-1.04%)
Oct 19, 2005 30.17 30.28 29.97 30.22 257,350 +0.05(+0.17%)
Oct 18, 2005 30.26 30.30 30.04 30.17 786,263 -0.10(-0.32%)
Oct 17, 2005 30.10 30.26 30.09 30.26 264,074 +0.10(+0.33%)
Oct 14, 2005 30.45 30.55 30.10 30.17 352,557 -0.28(-0.92%)
Oct 13, 2005 30.56 30.58 30.39 30.45 164,893 -0.11(-0.36%)
Oct 12, 2005 30.83 30.83 30.38 30.56 237,636 -0.32(-1.04%)
Oct 11, 2005 30.79 31.00 30.53 30.88 353,627 +0.22(+0.73%)
Oct 10, 2005 30.57 30.69 30.47 30.66 252,307 +0.12(+0.41%)
Oct 07, 2005 30.79 30.85 30.47 30.53 269,117 -0.25(-0.81%)
Oct 06, 2005 31.17 31.21 30.56 30.78 431,872 -0.39(-1.26%)
Oct 05, 2005 32.10 32.10 31.17 31.17 283,635 -1.02(-3.17%)
Oct 04, 2005 32.00 32.33 31.97 32.19 240,387 +0.29(+0.92%)
Oct 03, 2005 31.76 32.02 31.76 31.90 256,127 +0.14(+0.43%)
Sep 30, 2005 31.67 31.76 31.51 31.76 190,414 +0.09(+0.29%)
Sep 29, 2005 31.25 31.67 31.11 31.67 224,646 +0.43(+1.38%)
Sep 28, 2005 31.04 31.34 30.93 31.24 163,976 +0.21(+0.67%)
Sep 27, 2005 31.21 31.22 30.94 31.03 288,831 -0.02(-0.06%)
Sep 26, 2005 30.96 31.29 30.89 31.05 217,311 +0.22(+0.72%)
Sep 23, 2005 30.83 31.02 30.49 30.83 141,053 +0.16(+0.53%)
Sep 22, 2005 31.02 31.04 30.54 30.66 271,257 -0.41(-1.31%)
Sep 21, 2005 31.25 31.31 30.94 31.07 259,948 -0.25(-0.79%)
Sep 20, 2005 31.40 31.57 31.32 31.32 425,759 -0.08(-0.25%)
Sep 19, 2005 31.47 31.48 31.35 31.40 231,218 -0.17(-0.54%)
Sep 16, 2005 31.48 31.78 31.48 31.57 395,806 +0.09(+0.29%)
Sep 15, 2005 31.04 31.61 31.02 31.47 229,995 +0.48(+1.54%)
Sep 14, 2005 31.40 31.43 30.90 31.00 235,344 -0.40(-1.27%)
Sep 13, 2005 31.47 31.55 31.17 31.40 219,756 -0.08(-0.25%)
Sep 12, 2005 31.41 31.56 31.41 31.47 188,428 +0.05(+0.17%)
Sep 09, 2005 31.08 31.57 31.08 31.42 225,869 +0.30(+0.97%)
Sep 08, 2005 31.24 31.24 31.03 31.12 208,753 -0.12(-0.38%)
Sep 07, 2005 31.35 31.35 30.98 31.24 228,008 -0.18(-0.56%)
Sep 06, 2005 31.47 31.53 31.28 31.42 226,175 -0.02(-0.06%)
Sep 02, 2005 31.40 31.53 31.10 31.44 151,598 +0.06(+0.19%)
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.