J.M. Smucker Company (NY: SJM )

122.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.03 35.33 34.78 34.89 303,655 -0.16(-0.45%)
Mar 29, 2007 35.21 35.28 34.91 35.05 365,547 +0.08(+0.22%)
Mar 28, 2007 34.60 35.33 33.98 34.97 944,127 +1.35(+4.01%)
Mar 27, 2007 33.97 33.97 33.56 33.62 260,865 -0.38(-1.12%)
Mar 26, 2007 33.73 34.03 33.70 34.00 212,879 +0.19(+0.56%)
Mar 23, 2007 33.88 33.95 33.73 33.81 197,139 -0.01(-0.04%)
Mar 22, 2007 33.82 33.97 33.63 33.82 216,088 +0.03(+0.08%)
Mar 21, 2007 33.70 33.89 33.18 33.80 231,676 +0.52(+1.57%)
Mar 20, 2007 32.62 33.27 32.62 33.27 238,706 +0.56(+1.70%)
Mar 19, 2007 32.72 32.81 32.64 32.72 136,316 +0.10(+0.30%)
Mar 16, 2007 32.69 32.81 32.50 32.62 226,633 -0.07(-0.20%)
Mar 15, 2007 32.42 32.72 32.42 32.69 195,152 +0.21(+0.64%)
Mar 14, 2007 32.49 32.71 32.21 32.48 242,068 +0.02(+0.06%)
Mar 13, 2007 32.86 32.88 32.40 32.46 223,118 -0.41(-1.23%)
Mar 12, 2007 32.68 32.95 32.50 32.86 363,713 +0.37(+1.13%)
Mar 09, 2007 32.65 32.68 32.29 32.50 203,557 -0.04(-0.12%)
Mar 08, 2007 32.36 32.53 32.35 32.53 204,627 +0.33(+1.04%)
Mar 07, 2007 32.25 32.44 31.87 32.20 388,165 -0.07(-0.20%)
Mar 06, 2007 32.33 32.55 32.23 32.27 557,643 +0.08(+0.24%)
Mar 05, 2007 32.65 32.73 32.16 32.19 546,182 -0.63(-1.91%)
Mar 02, 2007 33.20 33.20 32.72 32.82 354,697 -0.38(-1.14%)
Mar 01, 2007 32.21 33.31 32.06 33.20 667,980 +0.78(+2.40%)
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%)
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.