J.M. Smucker Company (NY: SJM )

145.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 49.15 49.51 49.02 49.16 270,600 +0.22(+0.45%)
Feb 25, 2005 48.60 48.94 48.60 48.94 123,400 +0.19(+0.39%)
Feb 24, 2005 48.54 48.84 48.36 48.75 296,600 +0.22(+0.45%)
Feb 23, 2005 47.71 48.59 47.71 48.53 267,800 +0.82(+1.72%)
Feb 22, 2005 48.01 48.19 47.40 47.71 351,200 -0.48(-1.00%)
Feb 18, 2005 48.20 48.26 47.10 48.19 396,000 -0.12(-0.25%)
Feb 17, 2005 47.90 48.41 47.86 48.31 315,500 +0.45(+0.94%)
Feb 16, 2005 47.95 48.06 47.76 47.86 153,700 -0.09(-0.19%)
Feb 15, 2005 47.50 48.04 47.50 47.95 177,400 +0.33(+0.69%)
Feb 14, 2005 47.27 47.72 47.12 47.62 93,000 +0.18(+0.38%)
Feb 11, 2005 47.40 47.61 47.09 47.44 99,400 +0.00(+0.00%)
Feb 10, 2005 47.60 47.78 47.33 47.44 191,100 -0.37(-0.77%)
Feb 09, 2005 48.35 48.35 47.76 47.81 84,900 -0.49(-1.01%)
Feb 08, 2005 48.74 48.74 47.71 48.30 378,900 -0.69(-1.41%)
Feb 07, 2005 47.82 48.99 47.80 48.99 360,800 +1.12(+2.34%)
Feb 04, 2005 47.73 47.88 47.54 47.87 149,700 +0.14(+0.29%)
Feb 03, 2005 47.68 47.75 47.22 47.73 265,100 +0.05(+0.10%)
Feb 02, 2005 46.90 47.73 46.83 47.68 340,500 +0.78(+1.66%)
Feb 01, 2005 46.45 46.91 46.31 46.90 236,700 +0.25(+0.54%)
Jan 31, 2005 46.22 46.72 46.03 46.65 90,700 +0.43(+0.93%)
Jan 28, 2005 46.08 46.27 45.82 46.22 191,700 +0.14(+0.30%)
Jan 27, 2005 45.84 46.17 45.60 46.08 252,300 +0.26(+0.57%)
Jan 26, 2005 45.93 46.00 45.65 45.82 195,800 -0.11(-0.24%)
Jan 25, 2005 46.33 46.65 45.79 45.93 207,200 -0.40(-0.86%)
Jan 24, 2005 46.55 46.59 46.22 46.33 129,200 -0.32(-0.69%)
Jan 21, 2005 46.95 46.99 46.60 46.65 110,000 -0.16(-0.34%)
Jan 20, 2005 46.54 47.00 46.53 46.81 231,600 +0.27(+0.58%)
Jan 19, 2005 46.51 46.63 46.18 46.54 139,800 +0.04(+0.09%)
Jan 18, 2005 46.00 46.50 45.88 46.50 153,300 +0.46(+1.00%)
Jan 14, 2005 46.15 46.23 45.96 46.04 134,900 +0.04(+0.09%)
Jan 13, 2005 46.10 46.30 45.99 46.00 85,400 -0.23(-0.50%)
Jan 12, 2005 46.26 46.32 45.96 46.23 119,700 -0.18(-0.39%)
Jan 11, 2005 46.61 46.61 46.22 46.41 154,000 -0.20(-0.43%)
Jan 10, 2005 46.85 46.96 46.50 46.61 146,500 -0.14(-0.30%)
Jan 07, 2005 46.75 46.93 46.40 46.75 129,700 -0.08(-0.17%)
Jan 06, 2005 46.64 46.87 46.15 46.83 260,900 +0.29(+0.62%)
Jan 05, 2005 46.60 46.89 46.41 46.54 258,700 +0.14(+0.30%)
Jan 04, 2005 47.05 47.13 46.11 46.40 170,300 -0.44(-0.94%)
Jan 03, 2005 47.17 47.31 46.70 46.84 224,700 -0.23(-0.49%)
Dec 31, 2004 46.77 47.40 46.60 47.07 171,700 +0.10(+0.21%)
Dec 30, 2004 46.75 47.17 46.21 46.97 177,700 +0.27(+0.58%)
Dec 29, 2004 46.30 46.73 46.04 46.70 134,700 +0.25(+0.54%)
Dec 28, 2004 45.90 46.49 45.88 46.45 287,800 +0.38(+0.82%)
Dec 27, 2004 46.50 46.65 45.95 46.07 355,400 -0.38(-0.82%)
Dec 23, 2004 46.75 46.75 46.35 46.45 165,600 -0.27(-0.58%)
Dec 22, 2004 46.95 46.95 46.44 46.72 246,400 -0.08(-0.17%)
Dec 21, 2004 47.35 47.45 46.67 46.80 281,000 -0.50(-1.06%)
Dec 20, 2004 47.50 47.50 47.04 47.30 165,600 -0.18(-0.38%)
Dec 17, 2004 47.45 47.48 47.06 47.48 231,900 +0.04(+0.08%)
Dec 16, 2004 47.00 47.49 46.90 47.44 210,400 +0.29(+0.62%)
Dec 15, 2004 46.86 47.22 46.85 47.15 285,500 +0.29(+0.62%)
Dec 14, 2004 46.50 46.99 46.47 46.86 175,300 +0.22(+0.47%)
Dec 13, 2004 46.50 46.81 46.39 46.64 152,600 +0.14(+0.30%)
Dec 10, 2004 45.92 46.64 45.69 46.50 249,300 +0.51(+1.11%)
Dec 09, 2004 45.75 45.99 45.44 45.99 235,800 +0.09(+0.20%)
Dec 08, 2004 45.77 46.18 45.71 45.90 299,600 +0.12(+0.26%)
Dec 07, 2004 45.75 46.04 45.61 45.78 280,500 +0.01(+0.02%)
Dec 06, 2004 46.09 46.17 45.69 45.77 217,200 -0.29(-0.63%)
Dec 03, 2004 46.00 46.30 45.81 46.06 210,000 -0.14(-0.30%)
Dec 02, 2004 45.92 46.39 45.92 46.20 218,600 +0.28(+0.61%)
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.