J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.