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 (%)
Feb 29, 2008 30.27 30.66 30.00 30.15 584,824 -0.38(-1.25%)
Feb 28, 2008 30.32 30.64 30.29 30.53 405,166 -0.01(-0.02%)
Feb 27, 2008 30.21 30.89 30.17 30.53 459,335 +0.02(+0.06%)
Feb 26, 2008 30.45 30.77 30.39 30.52 458,897 +0.02(+0.08%)
Feb 25, 2008 29.77 30.52 29.77 30.49 456,744 +0.75(+2.53%)
Feb 22, 2008 29.73 29.82 29.47 29.74 380,204 +0.15(+0.50%)
Feb 21, 2008 29.57 29.97 29.54 29.59 634,419 +0.14(+0.46%)
Feb 20, 2008 28.70 29.65 28.70 29.46 768,389 +0.53(+1.83%)
Feb 19, 2008 29.85 29.85 28.78 28.93 634,689 -0.67(-2.27%)
Feb 18, 2008 28.41 29.61 28.30 29.60 0 +0.00(+0.00%)
Feb 15, 2008 28.41 29.61 28.30 29.60 785,027 +1.42(+5.04%)
Feb 14, 2008 28.75 28.75 28.18 28.18 425,178 -0.41(-1.42%)
Feb 13, 2008 28.62 28.89 28.45 28.58 286,900 +0.08(+0.29%)
Feb 12, 2008 28.67 28.70 28.33 28.50 341,518 +0.04(+0.14%)
Feb 11, 2008 28.13 28.50 27.98 28.46 413,361 +0.47(+1.66%)
Feb 08, 2008 28.34 28.38 27.91 28.00 448,513 -0.37(-1.31%)
Feb 07, 2008 27.65 28.37 27.58 28.37 406,361 +0.60(+2.16%)
Feb 06, 2008 28.42 28.53 27.66 27.77 420,279 -0.55(-1.93%)
Feb 05, 2008 27.85 28.46 27.85 28.31 425,699 +0.01(+0.04%)
Feb 04, 2008 28.64 28.71 28.23 28.30 294,631 -0.29(-1.01%)
Feb 01, 2008 27.73 28.76 27.71 28.59 615,524 +1.04(+3.78%)
Jan 31, 2008 27.21 27.77 26.96 27.55 458,571 +0.35(+1.28%)
Jan 30, 2008 27.35 27.73 27.18 27.20 244,712 -0.29(-1.05%)
Jan 29, 2008 27.40 27.53 27.20 27.49 379,670 +0.29(+1.08%)
Jan 28, 2008 26.48 27.20 26.45 27.20 330,556 +0.67(+2.53%)
Jan 25, 2008 27.04 27.04 26.50 26.52 322,298 -0.27(-1.01%)
Jan 24, 2008 26.96 27.14 26.52 26.79 581,965 -0.06(-0.24%)
Jan 23, 2008 26.29 26.98 25.79 26.86 728,653 +0.56(+2.13%)
Jan 22, 2008 25.52 26.50 25.18 26.30 556,639 -0.22(-0.84%)
Jan 21, 2008 27.28 27.28 26.41 26.52 0 +0.00(+0.00%)
Jan 18, 2008 27.28 27.28 26.41 26.52 519,617 -0.60(-2.21%)
Jan 17, 2008 27.38 27.60 27.11 27.12 387,251 -0.09(-0.35%)
Jan 16, 2008 27.03 27.59 27.03 27.22 379,850 +0.13(+0.48%)
Jan 15, 2008 27.54 27.69 26.84 27.09 702,087 -0.70(-2.52%)
Jan 14, 2008 28.45 28.45 27.71 27.79 401,516 -0.52(-1.83%)
Jan 11, 2008 28.77 28.81 28.29 28.31 291,801 -0.64(-2.22%)
Jan 10, 2008 28.57 29.02 28.56 28.95 285,110 +0.31(+1.09%)
Jan 09, 2008 28.93 29.08 28.37 28.64 451,694 -0.38(-1.30%)
Jan 08, 2008 29.20 29.44 28.97 29.01 435,750 +0.02(+0.06%)
Jan 07, 2008 28.88 29.13 28.74 29.00 355,411 +0.09(+0.31%)
Jan 04, 2008 29.16 29.18 28.77 28.91 430,629 -0.37(-1.27%)
Jan 03, 2008 30.13 30.20 29.21 29.28 573,277 -0.74(-2.47%)
Jan 02, 2008 30.23 30.23 29.83 30.02 610,466 -0.27(-0.89%)
Jan 01, 2008 30.16 30.50 30.09 30.29 0 +0.00(+0.00%)
Dec 31, 2007 30.16 30.50 30.09 30.29 728,993 +0.09(+0.29%)
Dec 28, 2007 30.09 30.39 29.77 30.20 429,982 +0.23(+0.77%)
Dec 27, 2007 30.22 30.28 29.93 29.97 351,676 -0.14(-0.47%)
Dec 26, 2007 30.38 30.39 30.05 30.12 359,996 -0.11(-0.37%)
Dec 24, 2007 29.87 30.50 29.77 30.23 341,147 +0.37(+1.24%)
Dec 21, 2007 30.13 30.18 29.72 29.86 773,867 +0.10(+0.34%)
Dec 20, 2007 29.75 29.85 29.44 29.76 483,655 +0.19(+0.64%)
Dec 19, 2007 29.39 29.79 29.39 29.57 425,755 +0.07(+0.24%)
Dec 18, 2007 29.29 29.59 28.93 29.50 445,584 +0.42(+1.44%)
Dec 17, 2007 29.41 29.49 29.04 29.08 489,340 -0.41(-1.40%)
Dec 14, 2007 29.90 30.09 29.42 29.49 458,732 -0.38(-1.26%)
Dec 13, 2007 29.11 29.88 29.00 29.87 702,530 +0.68(+2.32%)
Dec 12, 2007 30.13 30.13 29.04 29.19 639,388 -0.32(-1.08%)
Dec 11, 2007 30.24 30.38 29.44 29.51 469,693 -0.73(-2.41%)
Dec 10, 2007 30.83 30.85 29.93 30.24 538,772 -0.44(-1.44%)
Dec 07, 2007 30.33 30.69 30.30 30.68 403,637 +0.47(+1.54%)
Dec 06, 2007 29.57 30.38 29.57 30.22 594,677 +0.55(+1.85%)
Dec 05, 2007 29.51 29.87 29.38 29.67 545,607 +0.47(+1.61%)
Dec 04, 2007 28.63 29.37 28.63 29.20 483,071 +0.38(+1.31%)
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.