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 (%)
Aug 31, 2005 27.95 28.11 27.85 28.10 423,653 +0.15(+0.55%)
Aug 30, 2005 27.70 27.95 27.62 27.95 419,747 +0.11(+0.38%)
Aug 29, 2005 27.68 27.90 27.52 27.84 261,323 +0.17(+0.62%)
Aug 26, 2005 27.77 27.80 27.66 27.67 395,805 -0.08(-0.30%)
Aug 25, 2005 27.21 27.94 27.21 27.76 571,889 +0.67(+2.46%)
Aug 24, 2005 26.92 27.27 26.92 27.09 487,668 +0.18(+0.66%)
Aug 23, 2005 27.10 27.37 26.67 26.91 1,066,689 -0.18(-0.67%)
Aug 22, 2005 27.53 27.54 26.29 27.10 2,568,408 -1.18(-4.19%)
Aug 19, 2005 28.29 28.43 28.15 28.28 310,565 +0.05(+0.19%)
Aug 18, 2005 27.62 28.23 27.56 28.23 427,558 +0.52(+1.87%)
Aug 17, 2005 27.53 27.78 27.51 27.71 188,818 +0.11(+0.38%)
Aug 16, 2005 27.96 27.96 27.58 27.60 251,814 -0.40(-1.43%)
Aug 15, 2005 27.83 28.00 27.74 28.00 258,946 +0.28(+1.00%)
Aug 12, 2005 27.73 27.73 27.44 27.73 285,774 -0.16(-0.59%)
Aug 11, 2005 27.83 27.89 27.47 27.89 392,579 +0.06(+0.23%)
Aug 10, 2005 27.94 28.07 27.69 27.83 234,834 -0.15(-0.53%)
Aug 09, 2005 28.07 28.07 27.77 27.97 347,072 -0.02(-0.06%)
Aug 08, 2005 27.97 28.11 27.85 27.99 215,986 -0.04(-0.15%)
Aug 05, 2005 28.26 28.29 27.96 28.03 403,107 -0.28(-1.00%)
Aug 04, 2005 28.11 28.39 27.94 28.32 531,816 +0.12(+0.42%)
Aug 03, 2005 27.93 28.27 27.93 28.20 305,981 +0.21(+0.74%)
Aug 02, 2005 27.67 27.99 27.54 27.99 301,226 +0.35(+1.26%)
Aug 01, 2005 28.04 28.12 27.46 27.64 378,825 -0.37(-1.32%)
Jul 29, 2005 28.23 28.30 27.97 28.02 329,074 -0.22(-0.79%)
Jul 28, 2005 27.97 28.24 27.84 28.24 358,110 +0.32(+1.16%)
Jul 27, 2005 27.78 27.92 27.48 27.92 419,577 +0.23(+0.83%)
Jul 26, 2005 27.63 27.86 27.50 27.69 323,980 +0.17(+0.62%)
Jul 25, 2005 27.79 27.79 27.31 27.51 211,402 -0.28(-1.02%)
Jul 22, 2005 27.64 27.80 27.59 27.80 219,892 +0.14(+0.51%)
Jul 21, 2005 27.60 27.74 27.47 27.66 357,770 +0.06(+0.23%)
Jul 20, 2005 27.72 27.80 27.47 27.59 215,307 -0.22(-0.80%)
Jul 19, 2005 27.66 27.84 27.62 27.81 332,979 +0.19(+0.70%)
Jul 18, 2005 27.56 27.69 27.41 27.62 371,863 +0.05(+0.19%)
Jul 15, 2005 27.47 27.60 27.36 27.57 379,844 +0.07(+0.26%)
Jul 14, 2005 27.42 27.59 27.39 27.50 571,210 +0.22(+0.82%)
Jul 13, 2005 27.39 27.40 27.06 27.27 312,094 -0.12(-0.43%)
Jul 12, 2005 27.28 27.46 27.28 27.39 350,978 +0.06(+0.24%)
Jul 11, 2005 27.34 27.41 27.14 27.33 577,832 +0.01(+0.02%)
Jul 08, 2005 27.33 27.49 27.30 27.32 850,362 +0.02(+0.09%)
Jul 07, 2005 27.33 27.46 27.21 27.30 514,836 -0.09(-0.32%)
Jul 06, 2005 27.67 27.68 27.21 27.39 834,571 -0.32(-1.17%)
Jul 05, 2005 27.68 27.74 27.61 27.71 409,729 -0.08(-0.28%)
Jul 01, 2005 27.74 27.84 27.65 27.79 604,830 +0.14(+0.51%)
Jun 30, 2005 27.79 27.94 27.64 27.64 488,517 -0.14(-0.51%)
Jun 29, 2005 27.81 27.83 27.71 27.79 440,123 -0.01(-0.04%)
Jun 28, 2005 28.00 28.07 27.75 27.80 488,517 -0.12(-0.42%)
Jun 27, 2005 28.18 28.18 27.91 27.92 634,206 -0.17(-0.61%)
Jun 24, 2005 28.42 28.42 28.09 28.09 399,711 -0.33(-1.16%)
Jun 23, 2005 28.40 28.47 28.38 28.42 587,001 -0.01(-0.04%)
Jun 22, 2005 28.45 28.53 28.35 28.43 578,511 +0.01(+0.04%)
Jun 21, 2005 28.46 28.49 28.33 28.42 349,620 -0.06(-0.23%)
Jun 20, 2005 28.62 28.64 28.17 28.48 735,068 -0.14(-0.49%)
Jun 17, 2005 29.56 29.57 28.52 28.62 1,426,327 -1.02(-3.44%)
Jun 16, 2005 29.71 29.83 29.45 29.64 581,907 -0.30(-1.00%)
Jun 15, 2005 29.80 30.05 29.67 29.94 389,013 +0.26(+0.87%)
Jun 14, 2005 29.51 29.74 29.49 29.68 314,301 +0.12(+0.40%)
Jun 13, 2005 29.52 29.66 29.41 29.56 300,887 +0.04(+0.14%)
Jun 10, 2005 29.50 29.66 29.45 29.52 181,856 +0.08(+0.28%)
Jun 09, 2005 29.24 29.51 29.15 29.44 214,967 +0.21(+0.71%)
Jun 08, 2005 29.51 29.56 29.18 29.23 250,286 -0.36(-1.21%)
Jun 07, 2005 29.59 29.80 29.53 29.59 228,551 +0.08(+0.28%)
Jun 06, 2005 29.76 29.79 29.50 29.51 333,488 -0.25(-0.83%)
Jun 03, 2005 29.71 29.79 29.62 29.76 148,236 +0.12(+0.42%)
Jun 02, 2005 29.71 29.76 29.59 29.63 283,907 -0.09(-0.32%)
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.