J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.84 28.95 28.77 28.79 345,699 -0.23(-0.79%)
Dec 29, 2005 29.08 29.63 28.96 29.02 277,843 -0.15(-0.52%)
Dec 28, 2005 28.99 29.28 28.99 29.17 217,322 +0.18(+0.63%)
Dec 27, 2005 28.97 29.31 28.97 28.99 289,152 +0.01(+0.05%)
Dec 23, 2005 28.97 29.14 28.91 28.97 118,900 +0.09(+0.32%)
Dec 22, 2005 28.86 29.27 28.82 28.88 295,724 +0.09(+0.30%)
Dec 21, 2005 28.79 28.95 28.65 28.80 431,283 +0.01(+0.05%)
Dec 20, 2005 28.73 28.96 28.58 28.78 293,584 +0.03(+0.11%)
Dec 19, 2005 28.66 29.00 28.55 28.75 423,336 -0.21(-0.72%)
Dec 16, 2005 29.05 29.37 28.96 28.96 613,455 -0.09(-0.29%)
Dec 15, 2005 29.24 29.24 28.99 29.05 283,344 -0.13(-0.45%)
Dec 14, 2005 29.64 29.71 28.97 29.18 642,340 -0.42(-1.42%)
Dec 13, 2005 29.52 29.71 29.37 29.60 229,090 +0.09(+0.31%)
Dec 12, 2005 29.54 29.70 29.47 29.50 336,987 -0.02(-0.07%)
Dec 09, 2005 29.48 29.65 29.45 29.52 173,766 +0.01(+0.02%)
Dec 08, 2005 29.54 29.75 29.43 29.52 265,311 +0.01(+0.02%)
Dec 07, 2005 29.31 29.64 29.29 29.51 494,707 +0.14(+0.49%)
Dec 06, 2005 29.41 29.73 29.30 29.37 298,169 +0.00(+0.00%)
Dec 05, 2005 29.78 29.78 29.18 29.37 410,957 -0.41(-1.36%)
Dec 02, 2005 29.90 29.90 29.68 29.77 178,351 -0.12(-0.39%)
Dec 01, 2005 29.74 30.14 29.65 29.89 364,344 +0.22(+0.73%)
Nov 30, 2005 29.94 29.94 29.58 29.67 328,429 +0.01(+0.02%)
Nov 29, 2005 29.48 29.94 29.48 29.67 270,660 +0.22(+0.73%)
Nov 28, 2005 29.82 29.83 29.35 29.45 394,757 -0.37(-1.23%)
Nov 25, 2005 29.71 29.95 29.61 29.82 142,130 +0.18(+0.60%)
Nov 23, 2005 29.50 29.78 29.26 29.64 590,072 +0.14(+0.47%)
Nov 22, 2005 29.46 29.64 29.44 29.50 338,974 +0.01(+0.04%)
Nov 21, 2005 29.63 29.63 29.38 29.49 327,970 -0.14(-0.46%)
Nov 18, 2005 29.90 29.92 29.56 29.63 476,826 -0.31(-1.03%)
Nov 17, 2005 29.28 30.65 28.84 29.94 1,372,556 +0.20(+0.68%)
Nov 16, 2005 29.96 30.06 29.68 29.73 486,607 -0.23(-0.76%)
Nov 15, 2005 29.75 30.03 29.75 29.96 314,674 +0.22(+0.73%)
Nov 14, 2005 29.89 29.99 29.63 29.75 322,927 -0.16(-0.53%)
Nov 11, 2005 29.96 30.09 29.86 29.90 123,638 -0.09(-0.28%)
Nov 10, 2005 30.12 30.24 29.88 29.99 294,807 -0.12(-0.39%)
Nov 09, 2005 29.65 30.23 29.61 30.11 244,067 +0.29(+0.99%)
Nov 08, 2005 29.89 29.89 29.64 29.81 198,830 -0.08(-0.26%)
Nov 07, 2005 30.04 30.56 29.85 29.89 287,012 -0.14(-0.48%)
Nov 04, 2005 29.78 30.10 29.78 30.03 325,067 +0.14(+0.48%)
Nov 03, 2005 29.91 30.00 29.82 29.89 208,153 +0.01(+0.02%)
Nov 02, 2005 29.74 30.03 29.68 29.88 200,511 -0.01(-0.04%)
Nov 01, 2005 29.84 30.05 29.69 29.90 452,832 -0.01(-0.04%)
Oct 31, 2005 29.84 30.08 29.84 29.91 340,044 +0.07(+0.22%)
Oct 28, 2005 29.28 29.84 29.28 29.84 321,093 +0.66(+2.26%)
Oct 27, 2005 29.73 29.76 29.16 29.18 296,029 -0.68(-2.28%)
Oct 26, 2005 30.01 30.20 29.70 29.86 239,788 -0.21(-0.70%)
Oct 25, 2005 29.95 30.13 29.71 30.07 328,429 +0.14(+0.46%)
Oct 24, 2005 29.88 29.96 29.86 29.94 350,895 +0.02(+0.07%)
Oct 21, 2005 29.91 29.94 29.74 29.92 212,737 +0.01(+0.04%)
Oct 20, 2005 30.12 30.23 29.84 29.90 433,575 -0.31(-1.04%)
Oct 19, 2005 30.16 30.28 29.97 30.22 257,363 +0.05(+0.17%)
Oct 18, 2005 30.26 30.30 30.03 30.16 786,305 -0.10(-0.32%)
Oct 17, 2005 30.10 30.26 30.09 30.26 264,088 +0.10(+0.33%)
Oct 14, 2005 30.45 30.55 30.10 30.16 352,576 -0.28(-0.92%)
Oct 13, 2005 30.56 30.58 30.39 30.45 164,902 -0.11(-0.36%)
Oct 12, 2005 30.83 30.83 30.38 30.56 237,649 -0.32(-1.04%)
Oct 11, 2005 30.79 31.00 30.52 30.88 353,646 +0.22(+0.73%)
Oct 10, 2005 30.57 30.69 30.47 30.66 252,320 +0.12(+0.41%)
Oct 07, 2005 30.79 30.84 30.47 30.53 269,131 -0.25(-0.81%)
Oct 06, 2005 31.17 31.20 30.56 30.78 431,894 -0.39(-1.26%)
Oct 05, 2005 32.09 32.10 31.17 31.17 283,650 -1.02(-3.17%)
Oct 04, 2005 32.00 32.33 31.97 32.19 240,399 +0.29(+0.92%)
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.