J.M. Smucker Company (NY: SJM )

125.86 +0.14 (+0.12%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.62 27.16 26.59 27.13 389,999 +0.50(+1.89%)
May 30, 2006 26.57 26.83 26.57 26.63 207,530 -0.17(-0.64%)
May 26, 2006 26.73 26.84 26.63 26.80 129,286 +0.19(+0.71%)
May 25, 2006 26.83 26.91 26.52 26.61 309,615 -0.22(-0.80%)
May 24, 2006 26.51 26.89 26.42 26.82 255,210 +0.31(+1.18%)
May 23, 2006 26.82 26.82 26.51 26.51 313,130 -0.26(-0.95%)
May 22, 2006 26.65 26.89 26.57 26.76 291,888 +0.05(+0.20%)
May 19, 2006 26.61 26.72 26.45 26.71 402,683 +0.24(+0.89%)
May 18, 2006 26.51 26.61 26.39 26.48 331,163 -0.06(-0.22%)
May 17, 2006 26.71 26.79 26.46 26.53 370,132 -0.33(-1.22%)
May 16, 2006 26.51 26.96 26.49 26.86 266,519 +0.26(+0.96%)
May 15, 2006 26.27 26.65 26.27 26.61 338,804 +0.29(+1.09%)
May 12, 2006 26.31 26.45 26.24 26.32 495,751 -0.09(-0.32%)
May 11, 2006 26.49 26.49 26.34 26.40 245,430 -0.22(-0.84%)
May 10, 2006 26.70 26.81 26.58 26.63 352,252 -0.16(-0.59%)
May 09, 2006 26.85 27.03 26.74 26.78 259,031 -0.15(-0.56%)
May 08, 2006 26.70 26.99 26.70 26.93 387,248 +0.24(+0.88%)
May 05, 2006 26.40 26.74 26.40 26.70 266,214 +0.35(+1.34%)
May 04, 2006 26.07 26.50 26.06 26.34 324,133 +0.27(+1.03%)
May 03, 2006 26.14 26.14 25.98 26.08 429,732 -0.02(-0.08%)
May 02, 2006 25.83 26.18 25.76 26.10 279,203 +0.23(+0.89%)
May 01, 2006 25.60 26.16 25.59 25.87 323,369 +0.18(+0.69%)
Apr 28, 2006 25.59 25.69 25.53 25.69 376,703 -0.05(-0.18%)
Apr 27, 2006 25.65 25.85 25.61 25.74 298,917 -0.08(-0.30%)
Apr 26, 2006 25.73 25.87 25.73 25.81 323,063 +0.08(+0.33%)
Apr 25, 2006 25.64 25.81 25.59 25.73 395,806 +0.09(+0.36%)
Apr 24, 2006 25.62 25.69 25.57 25.64 365,242 -0.11(-0.43%)
Apr 21, 2006 25.66 25.78 25.64 25.75 456,476 +0.10(+0.41%)
Apr 20, 2006 25.62 25.71 25.55 25.64 379,760 -0.07(-0.28%)
Apr 19, 2006 25.65 25.81 25.63 25.72 399,626 +0.04(+0.15%)
Apr 18, 2006 25.57 25.73 25.56 25.68 469,771 +0.12(+0.46%)
Apr 17, 2006 25.66 25.68 25.47 25.56 204,474 -0.09(-0.36%)
Apr 13, 2006 25.50 25.79 25.52 25.65 220,367 +0.15(+0.59%)
Apr 12, 2006 25.72 25.75 25.46 25.50 287,456 -0.22(-0.86%)
Apr 11, 2006 26.00 26.04 25.56 25.72 365,700 -0.15(-0.58%)
Apr 10, 2006 25.75 25.98 25.59 25.87 404,669 +0.48(+1.91%)
Apr 07, 2006 25.72 25.76 25.36 25.39 299,834 -0.28(-1.10%)
Apr 06, 2006 26.04 26.04 25.48 25.67 296,014 -0.39(-1.48%)
Apr 05, 2006 25.91 26.08 25.89 26.06 278,592 +0.03(+0.10%)
Apr 04, 2006 26.06 26.17 25.97 26.03 295,555 -0.16(-0.62%)
Apr 03, 2006 25.81 26.33 25.77 26.19 357,295 +0.22(+0.83%)
Mar 31, 2006 25.92 26.04 25.79 25.98 287,761 -0.10(-0.40%)
Mar 30, 2006 25.98 26.12 25.90 26.08 243,596 +0.06(+0.23%)
Mar 29, 2006 25.81 26.17 25.81 26.02 239,470 +0.15(+0.58%)
Mar 28, 2006 25.91 25.99 25.78 25.87 461,366 -0.06(-0.23%)
Mar 27, 2006 26.02 26.14 25.79 25.93 238,247 -0.20(-0.78%)
Mar 24, 2006 26.01 26.17 25.95 26.14 240,081 +0.03(+0.13%)
Mar 23, 2006 26.00 26.18 25.91 26.10 367,228 -0.06(-0.23%)
Mar 22, 2006 26.14 26.21 26.08 26.16 684,637 +0.08(+0.30%)
Mar 21, 2006 26.04 26.21 26.00 26.08 461,366 -0.03(-0.13%)
Mar 20, 2006 26.17 26.17 26.08 26.12 500,641 -0.08(-0.30%)
Mar 17, 2006 25.98 26.20 25.95 26.19 472,980 +0.02(+0.08%)
Mar 16, 2006 26.11 26.31 25.96 26.17 382,205 +0.00(+0.00%)
Mar 15, 2006 25.88 26.28 25.88 26.17 380,065 -0.09(-0.32%)
Mar 14, 2006 26.21 26.36 26.08 26.26 295,097 -0.01(-0.05%)
Mar 13, 2006 26.27 26.38 26.11 26.27 395,806 -0.07(-0.25%)
Mar 10, 2006 26.37 26.40 26.19 26.34 424,383 -0.01(-0.03%)
Mar 09, 2006 26.38 26.48 26.11 26.34 351,641 -0.05(-0.20%)
Mar 08, 2006 26.55 26.55 26.22 26.40 485,817 -0.24(-0.88%)
Mar 07, 2006 26.34 26.71 26.34 26.63 565,284 +0.28(+1.07%)
Mar 06, 2006 26.19 26.37 25.95 26.35 489,943 +0.13(+0.50%)
Mar 03, 2006 26.21 26.38 26.14 26.22 420,257 -0.14(-0.52%)
Mar 02, 2006 26.19 26.44 26.17 26.36 663,242 +0.04(+0.15%)
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.