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, 2006 31.49 31.64 31.41 31.46 460,779 -0.03(-0.08%)
Nov 29, 2006 31.32 31.63 31.16 31.49 510,448 +0.16(+0.52%)
Nov 28, 2006 30.64 31.32 30.59 31.32 551,865 +0.67(+2.20%)
Nov 27, 2006 31.02 31.04 30.60 30.65 560,270 -0.41(-1.31%)
Nov 24, 2006 30.92 31.08 30.90 31.05 186,909 +0.09(+0.27%)
Nov 22, 2006 30.79 31.08 30.79 30.97 482,786 +0.26(+0.85%)
Nov 21, 2006 31.31 31.34 30.64 30.71 475,603 -0.67(-2.13%)
Nov 20, 2006 30.62 31.82 30.62 31.37 961,447 +0.75(+2.46%)
Nov 17, 2006 30.76 30.76 29.44 30.62 1,719,631 -0.33(-1.06%)
Nov 16, 2006 32.66 32.66 30.54 30.95 1,463,642 -1.73(-5.29%)
Nov 15, 2006 32.52 32.70 32.47 32.68 183,700 +0.12(+0.38%)
Nov 14, 2006 32.62 32.65 32.48 32.55 304,129 +0.02(+0.06%)
Nov 13, 2006 32.39 32.60 32.39 32.53 189,660 +0.11(+0.34%)
Nov 10, 2006 32.37 32.50 32.34 32.42 214,419 +0.05(+0.16%)
Nov 09, 2006 32.62 32.67 32.34 32.37 141,978 -0.21(-0.64%)
Nov 08, 2006 32.22 32.68 32.14 32.58 226,339 +0.36(+1.12%)
Nov 07, 2006 32.19 32.38 32.14 32.22 208,764 +0.09(+0.29%)
Nov 06, 2006 31.98 32.17 31.92 32.13 185,381 +0.28(+0.88%)
Nov 03, 2006 32.11 32.17 31.81 31.85 154,662 -0.21(-0.65%)
Nov 02, 2006 31.69 32.12 31.48 32.06 189,660 +0.23(+0.72%)
Nov 01, 2006 32.02 32.19 31.82 31.83 333,625 -0.24(-0.73%)
Oct 31, 2006 31.93 32.08 31.87 32.06 172,085 +0.21(+0.66%)
Oct 30, 2006 31.56 31.87 31.41 31.85 258,128 +0.20(+0.64%)
Oct 27, 2006 31.94 31.99 31.65 31.65 344,934 -0.38(-1.18%)
Oct 26, 2006 31.83 32.14 31.68 32.03 180,491 +0.20(+0.62%)
Oct 25, 2006 31.87 31.90 31.63 31.83 318,648 -0.10(-0.31%)
Oct 24, 2006 31.93 31.97 31.72 31.93 269,284 -0.07(-0.20%)
Oct 23, 2006 31.80 32.12 31.67 32.00 211,820 +0.14(+0.43%)
Oct 20, 2006 31.82 31.90 31.60 31.86 136,629 -0.03(-0.10%)
Oct 19, 2006 31.93 31.96 31.75 31.89 121,651 -0.12(-0.39%)
Oct 18, 2006 31.71 32.06 31.64 32.02 257,822 +0.31(+0.99%)
Oct 17, 2006 31.54 31.74 31.42 31.70 325,525 +0.02(+0.06%)
Oct 16, 2006 31.53 31.73 31.47 31.68 171,932 +0.15(+0.48%)
Oct 13, 2006 31.60 31.62 31.47 31.53 271,271 -0.14(-0.43%)
Oct 12, 2006 31.73 31.84 31.55 31.67 270,660 -0.01(-0.04%)
Oct 11, 2006 31.75 31.82 31.50 31.68 322,927 -0.12(-0.37%)
Oct 10, 2006 32.15 32.15 31.79 31.80 282,733 -0.33(-1.02%)
Oct 09, 2006 31.89 32.15 31.78 32.13 187,215 +0.16(+0.49%)
Oct 06, 2006 32.01 32.05 31.76 31.97 291,597 -0.05(-0.14%)
Oct 05, 2006 31.80 32.06 31.62 32.02 336,070 +0.19(+0.60%)
Oct 04, 2006 31.39 31.83 31.31 31.83 397,660 +0.47(+1.50%)
Oct 03, 2006 31.43 31.63 31.28 31.36 467,809 -0.03(-0.08%)
Oct 02, 2006 31.41 31.49 31.25 31.38 332,402 +0.01(+0.02%)
Sep 29, 2006 31.55 31.64 31.34 31.37 277,690 -0.27(-0.87%)
Sep 28, 2006 31.75 31.88 31.41 31.65 193,787 -0.07(-0.23%)
Sep 27, 2006 31.70 31.77 31.41 31.72 193,787 -0.05(-0.14%)
Sep 26, 2006 31.70 31.84 31.48 31.77 258,280 +0.10(+0.31%)
Sep 25, 2006 31.46 31.80 31.09 31.67 389,561 +0.22(+0.69%)
Sep 22, 2006 31.42 31.51 31.31 31.45 328,582 +0.05(+0.17%)
Sep 21, 2006 31.44 31.57 31.20 31.40 364,802 +0.00(+0.00%)
Sep 20, 2006 31.37 31.50 31.24 31.40 512,893 +0.05(+0.15%)
Sep 19, 2006 30.98 31.41 30.94 31.36 544,071 +0.31(+1.01%)
Sep 18, 2006 30.86 31.15 30.70 31.04 1,172,962 -0.64(-2.02%)
Sep 15, 2006 31.83 31.90 31.56 31.68 392,311 -0.10(-0.31%)
Sep 14, 2006 31.85 31.89 31.68 31.78 234,592 -0.07(-0.23%)
Sep 13, 2006 31.73 31.86 31.59 31.85 195,621 +0.07(+0.23%)
Sep 12, 2006 31.56 31.80 31.36 31.78 455,430 +0.22(+0.68%)
Sep 11, 2006 31.75 31.75 31.45 31.56 198,219 -0.18(-0.58%)
Sep 08, 2006 31.67 31.78 31.48 31.75 187,826 +0.16(+0.50%)
Sep 07, 2006 31.67 31.73 31.53 31.59 315,133 -0.16(-0.49%)
Sep 06, 2006 31.95 31.96 31.68 31.75 366,025 -0.27(-0.84%)
Sep 05, 2006 32.06 32.07 31.94 32.02 390,325 -0.03(-0.08%)
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.