J.M. Smucker Company (NY: SJM )

126.08 +0.36 (+0.29%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.87 31.04 30.72 30.72 439,665 -0.16(-0.51%)
Jun 29, 2005 30.91 30.92 30.79 30.87 396,111 -0.01(-0.04%)
Jun 28, 2005 31.11 31.19 30.83 30.89 439,665 -0.13(-0.42%)
Jun 27, 2005 31.31 31.31 31.01 31.02 570,786 -0.19(-0.61%)
Jun 24, 2005 31.57 31.57 31.21 31.21 359,740 -0.37(-1.16%)
Jun 23, 2005 31.55 31.64 31.53 31.57 528,302 -0.01(-0.04%)
Jun 22, 2005 31.61 31.70 31.50 31.59 520,661 +0.01(+0.04%)
Jun 21, 2005 31.62 31.65 31.47 31.57 314,658 -0.07(-0.23%)
Jun 20, 2005 31.80 31.82 31.30 31.64 661,561 -0.16(-0.49%)
Jun 17, 2005 32.85 32.86 31.68 31.80 1,283,696 -1.13(-3.44%)
Jun 16, 2005 33.01 33.15 32.72 32.93 523,717 -0.33(-1.00%)
Jun 15, 2005 33.11 33.39 32.97 33.27 350,112 +0.29(+0.87%)
Jun 14, 2005 32.79 33.05 32.77 32.98 282,871 +0.13(+0.40%)
Jun 13, 2005 32.80 32.95 32.68 32.85 270,798 +0.05(+0.14%)
Jun 10, 2005 32.78 32.96 32.72 32.80 163,671 +0.09(+0.28%)
Jun 09, 2005 32.49 32.79 32.39 32.71 193,471 +0.23(+0.70%)
Jun 08, 2005 32.78 32.84 32.42 32.48 225,258 -0.40(-1.21%)
Jun 07, 2005 32.88 33.11 32.81 32.88 205,697 +0.09(+0.28%)
Jun 06, 2005 33.06 33.10 32.78 32.79 300,140 -0.27(-0.83%)
Jun 03, 2005 33.01 33.10 32.91 33.06 133,412 +0.14(+0.42%)
Jun 02, 2005 33.01 33.06 32.88 32.93 255,516 -0.10(-0.32%)
Jun 01, 2005 32.66 33.14 32.66 33.03 347,514 +0.44(+1.35%)
May 31, 2005 32.78 32.82 32.59 32.59 169,784 -0.24(-0.72%)
May 27, 2005 32.69 32.88 32.66 32.83 145,332 +0.05(+0.14%)
May 26, 2005 32.86 32.90 32.69 32.78 180,634 -0.01(-0.04%)
May 25, 2005 32.91 32.95 32.65 32.80 216,700 -0.22(-0.65%)
May 24, 2005 33.18 33.18 32.98 33.01 154,043 -0.14(-0.43%)
May 23, 2005 33.08 33.23 33.02 33.16 215,936 +0.10(+0.32%)
May 20, 2005 33.18 33.23 33.03 33.05 193,776 -0.15(-0.45%)
May 19, 2005 33.32 33.32 33.14 33.20 216,852 -0.09(-0.26%)
May 18, 2005 33.23 33.40 33.16 33.29 220,520 +0.07(+0.20%)
May 17, 2005 33.16 33.23 32.95 33.22 325,355 +0.07(+0.20%)
May 16, 2005 32.88 33.24 32.86 33.16 406,503 +0.24(+0.74%)
May 13, 2005 32.82 33.00 32.64 32.91 208,753 +0.12(+0.38%)
May 12, 2005 32.95 33.08 32.65 32.79 397,487 -0.18(-0.54%)
May 11, 2005 32.75 33.03 32.66 32.97 332,232 +0.32(+0.98%)
May 10, 2005 32.33 32.68 32.30 32.65 216,394 +0.21(+0.65%)
May 09, 2005 32.19 32.45 32.18 32.44 330,551 +0.24(+0.75%)
May 06, 2005 32.21 32.32 32.06 32.19 127,911 -0.07(-0.20%)
May 05, 2005 32.27 32.36 32.06 32.26 168,408 -0.04(-0.12%)
May 04, 2005 32.32 32.38 32.25 32.30 280,579 -0.02(-0.06%)
May 03, 2005 32.44 32.46 32.18 32.32 248,334 -0.12(-0.38%)
May 02, 2005 32.39 32.50 32.35 32.44 294,485 -0.03(-0.08%)
Apr 29, 2005 32.25 32.53 32.13 32.47 251,696 +0.35(+1.10%)
Apr 28, 2005 32.31 32.31 32.05 32.12 331,163 -0.26(-0.79%)
Apr 27, 2005 32.48 32.55 32.14 32.37 371,660 -0.11(-0.34%)
Apr 26, 2005 32.52 32.67 32.33 32.48 205,544 -0.12(-0.36%)
Apr 25, 2005 31.95 32.63 31.95 32.60 328,412 +0.67(+2.09%)
Apr 22, 2005 32.31 32.40 31.78 31.93 460,143 -0.41(-1.27%)
Apr 21, 2005 32.52 32.52 32.23 32.34 364,936 -0.17(-0.52%)
Apr 20, 2005 32.73 32.85 32.50 32.52 380,982 -0.30(-0.92%)
Apr 19, 2005 32.72 32.88 32.67 32.82 459,074 -0.04(-0.12%)
Apr 18, 2005 32.72 32.91 32.69 32.86 452,197 +0.13(+0.40%)
Apr 15, 2005 32.80 32.82 32.65 32.72 351,335 -0.07(-0.22%)
Apr 14, 2005 32.72 32.87 32.72 32.80 167,644 +0.08(+0.24%)
Apr 13, 2005 32.69 32.78 32.64 32.72 228,467 -0.05(-0.14%)
Apr 12, 2005 32.41 32.86 32.27 32.76 225,716 +0.35(+1.09%)
Apr 11, 2005 32.50 32.53 32.36 32.41 183,537 -0.09(-0.28%)
Apr 08, 2005 32.70 32.70 32.41 32.50 351,793 -0.20(-0.60%)
Apr 07, 2005 32.58 32.84 32.50 32.70 242,985 +0.12(+0.38%)
Apr 06, 2005 32.92 32.92 32.52 32.57 227,244 -0.18(-0.56%)
Apr 05, 2005 32.63 32.84 32.55 32.76 161,531 +0.13(+0.40%)
Apr 04, 2005 32.52 32.66 32.33 32.63 233,510 +0.12(+0.36%)
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.