J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.96 29.98 29.63 29.81 491,913 -0.11(-0.37%)
Mar 28, 2008 30.06 30.16 29.85 29.92 289,170 +0.05(+0.16%)
Mar 27, 2008 29.68 30.08 29.60 29.87 432,822 +0.10(+0.34%)
Mar 26, 2008 30.19 30.19 29.63 29.77 357,261 -0.49(-1.63%)
Mar 25, 2008 30.14 30.47 30.14 30.26 373,901 +0.23(+0.76%)
Mar 24, 2008 30.01 30.24 29.85 30.04 560,003 +0.02(+0.08%)
Mar 21, 2008 29.61 30.14 29.57 30.01 785,329 +0.00(+0.00%)
Mar 20, 2008 29.61 30.14 29.57 30.01 785,329 +0.29(+0.99%)
Mar 19, 2008 30.24 30.48 29.72 29.72 465,424 -0.31(-1.04%)
Mar 18, 2008 29.91 30.04 29.51 30.03 499,214 +0.59(+2.00%)
Mar 17, 2008 29.36 30.04 29.32 29.44 549,368 -0.49(-1.65%)
Mar 14, 2008 30.24 30.45 29.77 29.94 652,884 -0.12(-0.39%)
Mar 13, 2008 29.62 30.16 29.62 30.05 744,746 +0.12(+0.41%)
Mar 12, 2008 29.90 30.39 29.88 29.93 852,532 +0.12(+0.40%)
Mar 11, 2008 30.27 30.27 29.65 29.81 884,747 +0.16(+0.56%)
Mar 10, 2008 29.20 29.90 29.12 29.65 726,238 +0.53(+1.82%)
Mar 07, 2008 29.15 29.47 29.06 29.12 643,920 -0.23(-0.78%)
Mar 06, 2008 30.30 30.30 29.32 29.35 851,636 -1.08(-3.56%)
Mar 05, 2008 30.57 30.71 30.16 30.43 829,443 +0.16(+0.54%)
Mar 04, 2008 30.68 30.97 30.18 30.26 1,031,187 -0.51(-1.66%)
Mar 03, 2008 30.04 30.85 29.88 30.78 885,703 +0.63(+2.09%)
Feb 29, 2008 30.27 30.66 30.00 30.15 584,794 -0.38(-1.25%)
Feb 28, 2008 30.32 30.64 30.29 30.53 405,144 -0.01(-0.02%)
Feb 27, 2008 30.21 30.89 30.17 30.54 459,311 +0.02(+0.06%)
Feb 26, 2008 30.45 30.77 30.39 30.52 458,873 +0.02(+0.08%)
Feb 25, 2008 29.78 30.52 29.77 30.49 456,720 +0.75(+2.53%)
Feb 22, 2008 29.73 29.82 29.48 29.74 380,184 +0.15(+0.50%)
Feb 21, 2008 29.57 29.98 29.55 29.59 634,386 +0.14(+0.46%)
Feb 20, 2008 28.70 29.65 28.70 29.46 768,348 +0.53(+1.83%)
Feb 19, 2008 29.85 29.85 28.78 28.93 634,656 -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 29.60 784,986 +1.42(+5.04%)
Feb 14, 2008 28.75 28.75 28.18 28.18 425,155 -0.41(-1.42%)
Feb 13, 2008 28.62 28.89 28.45 28.59 286,885 +0.08(+0.29%)
Feb 12, 2008 28.67 28.70 28.33 28.50 341,500 +0.04(+0.14%)
Feb 11, 2008 28.13 28.50 27.98 28.46 413,339 +0.47(+1.66%)
Feb 08, 2008 28.34 28.39 27.91 28.00 448,489 -0.37(-1.31%)
Feb 07, 2008 27.65 28.37 27.59 28.37 406,340 +0.60(+2.16%)
Feb 06, 2008 28.42 28.53 27.66 27.77 420,257 -0.55(-1.93%)
Feb 05, 2008 27.86 28.46 27.86 28.32 425,677 +0.01(+0.04%)
Feb 04, 2008 28.65 28.71 28.23 28.30 294,616 -0.29(-1.01%)
Feb 01, 2008 27.73 28.76 27.71 28.59 615,492 +1.04(+3.78%)
Jan 31, 2008 27.21 27.77 26.96 27.55 458,547 +0.35(+1.28%)
Jan 30, 2008 27.35 27.73 27.18 27.20 244,700 -0.29(-1.05%)
Jan 29, 2008 27.40 27.53 27.20 27.49 379,650 +0.29(+1.08%)
Jan 28, 2008 26.48 27.20 26.45 27.20 330,539 +0.67(+2.53%)
Jan 25, 2008 27.04 27.04 26.50 26.53 322,282 -0.27(-1.01%)
Jan 24, 2008 26.96 27.14 26.52 26.80 581,934 -0.06(-0.24%)
Jan 23, 2008 26.29 26.98 25.79 26.86 728,615 +0.56(+2.13%)
Jan 22, 2008 25.52 26.50 25.18 26.30 556,610 -0.22(-0.84%)
Jan 21, 2008 27.28 27.28 26.41 26.53 0 +0.00(+0.00%)
Jan 18, 2008 27.28 27.28 26.41 26.53 519,590 -0.60(-2.21%)
Jan 17, 2008 27.39 27.60 27.11 27.13 387,230 -0.09(-0.35%)
Jan 16, 2008 27.03 27.59 27.03 27.22 379,830 +0.13(+0.48%)
Jan 15, 2008 27.54 27.69 26.84 27.09 702,050 -0.70(-2.52%)
Jan 14, 2008 28.45 28.45 27.71 27.79 401,495 -0.52(-1.83%)
Jan 11, 2008 28.77 28.81 28.29 28.31 291,785 -0.64(-2.22%)
Jan 10, 2008 28.57 29.02 28.56 28.95 285,095 +0.31(+1.09%)
Jan 09, 2008 28.93 29.08 28.37 28.64 451,670 -0.38(-1.30%)
Jan 08, 2008 29.20 29.45 28.98 29.02 435,727 +0.02(+0.06%)
Jan 07, 2008 28.88 29.13 28.74 29.00 355,393 +0.09(+0.31%)
Jan 04, 2008 29.16 29.18 28.77 28.91 430,606 -0.37(-1.27%)
Jan 03, 2008 30.13 30.20 29.22 29.28 573,247 -0.74(-2.47%)
Jan 02, 2008 30.24 30.24 29.83 30.02 610,434 -0.27(-0.89%)
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.