J.M. Smucker Company (NY: SJM )

125.83 +0.11 (+0.08%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 32.53 32.85 32.39 32.42 473,439 -0.11(-0.34%)
Feb 27, 2007 32.78 33.18 32.47 32.53 377,162 -0.65(-1.95%)
Feb 26, 2007 33.14 33.25 33.01 33.18 209,364 +0.09(+0.28%)
Feb 23, 2007 33.02 33.37 32.75 33.08 470,077 -0.05(-0.16%)
Feb 22, 2007 32.92 33.18 32.46 33.14 373,647 +0.21(+0.64%)
Feb 21, 2007 33.24 33.30 32.72 32.93 455,100 -0.71(-2.10%)
Feb 20, 2007 32.23 33.90 32.06 33.63 798,642 +1.30(+4.03%)
Feb 16, 2007 31.64 32.98 30.73 32.33 1,581,544 +0.71(+2.23%)
Feb 15, 2007 31.90 32.00 31.48 31.63 332,844 -0.27(-0.86%)
Feb 14, 2007 31.77 31.95 31.77 31.90 198,820 +0.10(+0.33%)
Feb 13, 2007 31.46 31.89 31.27 31.80 271,593 +0.31(+0.98%)
Feb 12, 2007 31.38 31.61 31.36 31.49 422,036 +0.09(+0.29%)
Feb 09, 2007 31.41 31.45 31.22 31.40 142,276 -0.02(-0.06%)
Feb 08, 2007 31.27 31.48 31.27 31.42 194,999 -0.10(-0.33%)
Feb 07, 2007 31.55 31.61 31.41 31.52 279,815 -0.05(-0.17%)
Feb 06, 2007 31.44 31.61 31.38 31.57 161,073 +0.13(+0.42%)
Feb 05, 2007 31.39 31.45 31.15 31.44 296,167 -0.05(-0.15%)
Feb 02, 2007 31.30 31.56 31.29 31.49 140,289 +0.18(+0.59%)
Feb 01, 2007 31.10 31.30 31.07 31.30 168,255 +0.23(+0.74%)
Jan 31, 2007 31.04 31.21 30.85 31.08 196,222 +0.05(+0.15%)
Jan 30, 2007 31.01 31.27 30.91 31.03 428,509 -0.14(-0.46%)
Jan 29, 2007 30.60 31.39 30.60 31.17 291,123 +0.51(+1.66%)
Jan 26, 2007 31.21 31.29 30.48 30.66 364,325 -0.53(-1.70%)
Jan 25, 2007 31.09 31.22 31.02 31.19 244,819 -0.02(-0.06%)
Jan 24, 2007 31.08 31.21 30.96 31.21 238,247 +0.20(+0.63%)
Jan 23, 2007 30.59 31.09 30.47 31.02 690,292 +0.29(+0.96%)
Jan 22, 2007 30.95 31.08 30.70 30.72 316,339 -0.20(-0.63%)
Jan 19, 2007 30.78 31.11 30.77 30.92 289,290 +0.05(+0.17%)
Jan 18, 2007 31.02 31.15 30.82 30.87 347,362 -0.21(-0.67%)
Jan 17, 2007 30.87 31.30 30.77 31.08 356,378 +0.06(+0.19%)
Jan 16, 2007 31.22 31.44 31.00 31.02 274,924 -0.19(-0.61%)
Jan 12, 2007 31.43 31.55 31.12 31.21 274,772 -0.32(-1.02%)
Jan 11, 2007 31.16 31.64 31.16 31.53 442,263 +0.43(+1.37%)
Jan 10, 2007 31.23 31.27 31.06 31.10 247,264 -0.24(-0.77%)
Jan 09, 2007 31.25 31.41 31.15 31.34 166,116 +0.03(+0.08%)
Jan 08, 2007 31.53 31.53 31.17 31.32 412,769 -0.29(-0.91%)
Jan 05, 2007 31.21 31.65 31.21 31.61 307,170 -0.18(-0.56%)
Jan 04, 2007 32.10 32.11 31.75 31.78 423,008 -0.48(-1.48%)
Jan 03, 2007 31.74 32.26 31.72 32.26 542,514 +0.54(+1.71%)
Dec 29, 2006 31.93 31.93 31.70 31.72 403,294 -0.27(-0.86%)
Dec 28, 2006 31.78 32.12 31.76 31.99 223,729 +0.08(+0.25%)
Dec 27, 2006 31.83 31.99 31.78 31.91 131,578 +0.06(+0.18%)
Dec 26, 2006 31.34 31.90 31.33 31.85 179,258 +0.44(+1.42%)
Dec 22, 2006 31.47 31.47 31.21 31.41 294,485 +0.00(+0.00%)
Dec 21, 2006 31.70 31.82 31.28 31.41 606,240 -0.29(-0.93%)
Dec 20, 2006 31.80 31.81 31.58 31.70 306,558 -0.16(-0.51%)
Dec 19, 2006 31.41 31.90 31.34 31.87 448,835 +0.43(+1.37%)
Dec 18, 2006 31.74 31.78 31.42 31.44 253,377 -0.35(-1.11%)
Dec 15, 2006 31.87 31.88 31.63 31.79 484,748 -0.09(-0.27%)
Dec 14, 2006 31.53 31.90 31.48 31.87 321,382 +0.33(+1.04%)
Dec 13, 2006 31.90 31.93 31.36 31.55 302,127 -0.33(-1.03%)
Dec 12, 2006 31.40 31.90 31.35 31.87 209,059 +0.40(+1.27%)
Dec 11, 2006 31.50 31.58 31.36 31.47 152,668 -0.07(-0.23%)
Dec 08, 2006 31.44 31.63 31.27 31.55 182,009 -0.02(-0.06%)
Dec 07, 2006 31.64 31.69 31.46 31.57 150,834 -0.08(-0.25%)
Dec 06, 2006 31.87 31.89 31.51 31.64 238,400 -0.24(-0.76%)
Dec 05, 2006 31.93 31.97 31.83 31.89 178,647 -0.05(-0.14%)
Dec 04, 2006 31.60 31.99 31.37 31.93 216,547 +0.33(+1.06%)
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.