J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 27.85 28.93 27.85 28.70 1,131,259 +0.74(+2.65%)
Jul 30, 2008 28.45 28.66 27.82 27.96 1,318,328 -0.66(-2.30%)
Jul 29, 2008 27.93 28.63 27.71 28.62 588,428 +0.55(+1.95%)
Jul 28, 2008 27.65 28.16 27.56 28.07 485,007 +0.42(+1.53%)
Jul 25, 2008 28.40 28.53 27.59 27.65 794,541 -0.70(-2.47%)
Jul 24, 2008 28.60 28.66 28.29 28.35 535,084 -0.18(-0.64%)
Jul 23, 2008 28.15 28.68 27.89 28.53 630,899 +0.31(+1.08%)
Jul 22, 2008 27.60 28.29 27.60 28.23 579,080 +0.51(+1.85%)
Jul 21, 2008 27.77 27.88 27.45 27.71 625,496 +0.08(+0.30%)
Jul 18, 2008 27.82 28.15 27.49 27.63 690,709 -0.29(-1.05%)
Jul 17, 2008 27.40 27.98 27.20 27.93 1,156,678 +0.45(+1.63%)
Jul 16, 2008 26.49 27.65 26.39 27.48 1,019,351 +0.90(+3.39%)
Jul 15, 2008 25.61 26.73 25.61 26.58 1,295,762 +0.78(+3.04%)
Jul 14, 2008 25.85 25.91 25.45 25.79 822,179 +0.18(+0.69%)
Jul 11, 2008 25.48 25.70 25.20 25.62 538,748 -0.01(-0.05%)
Jul 10, 2008 25.39 25.63 25.15 25.63 655,633 +0.18(+0.69%)
Jul 09, 2008 25.71 25.82 25.37 25.45 656,513 -0.19(-0.76%)
Jul 08, 2008 25.08 25.65 25.07 25.65 890,509 +0.57(+2.28%)
Jul 07, 2008 24.90 25.57 24.79 25.08 1,316,210 +0.34(+1.38%)
Jul 04, 2008 24.77 24.96 24.65 24.73 539,550 +0.00(+0.00%)
Jul 03, 2008 24.77 24.96 24.65 24.73 539,550 -0.02(-0.07%)
Jul 02, 2008 25.54 25.63 24.73 24.75 1,473,792 +0.72(+3.01%)
Jul 01, 2008 23.66 24.05 23.66 24.03 691,460 +0.09(+0.39%)
Jun 30, 2008 24.19 24.38 23.93 23.93 683,846 -0.44(-1.79%)
Jun 27, 2008 24.73 24.88 24.37 24.37 907,651 -0.41(-1.64%)
Jun 26, 2008 25.05 25.16 24.77 24.77 904,568 -0.40(-1.59%)
Jun 25, 2008 25.33 25.38 25.12 25.18 1,083,887 -0.15(-0.58%)
Jun 24, 2008 25.78 25.82 25.27 25.32 905,281 -0.47(-1.83%)
Jun 23, 2008 26.39 26.48 25.67 25.79 795,000 -0.53(-2.01%)
Jun 20, 2008 26.36 26.97 26.32 26.32 1,301,736 -0.50(-1.87%)
Jun 19, 2008 25.86 27.95 25.86 26.82 2,154,723 -2.59(-8.79%)
Jun 18, 2008 30.03 30.18 29.13 29.41 1,374,282 -0.62(-2.08%)
Jun 17, 2008 30.38 30.48 30.02 30.03 843,929 -0.31(-1.03%)
Jun 16, 2008 30.36 30.48 30.23 30.35 1,029,570 -0.11(-0.35%)
Jun 13, 2008 30.68 30.69 30.33 30.45 481,145 -0.11(-0.35%)
Jun 12, 2008 30.72 30.72 30.46 30.56 441,709 +0.10(+0.33%)
Jun 11, 2008 30.76 30.89 30.46 30.46 348,137 -0.27(-0.86%)
Jun 10, 2008 30.60 30.80 30.52 30.72 640,627 -0.09(-0.29%)
Jun 09, 2008 30.56 31.10 30.56 30.81 448,238 +0.15(+0.50%)
Jun 06, 2008 31.51 31.65 30.61 30.66 580,467 -1.03(-3.25%)
Jun 05, 2008 31.80 32.03 31.23 31.69 682,144 -0.04(-0.11%)
Jun 04, 2008 31.61 32.73 31.45 31.72 1,166,807 +0.07(+0.22%)
Jun 03, 2008 31.31 31.85 31.31 31.65 554,469 +0.42(+1.34%)
Jun 02, 2008 31.07 31.75 30.73 31.23 500,298 +0.15(+0.47%)
May 30, 2008 30.81 31.09 30.70 31.09 397,466 +0.16(+0.51%)
May 29, 2008 30.83 31.18 30.83 30.93 260,756 +0.04(+0.11%)
May 28, 2008 31.06 31.08 30.82 30.89 193,138 -0.02(-0.08%)
May 27, 2008 30.51 30.96 30.51 30.92 209,752 +0.53(+1.74%)
May 26, 2008 30.74 30.88 30.38 30.39 0 +0.00(+0.00%)
May 23, 2008 30.74 30.88 30.38 30.39 196,019 -0.50(-1.62%)
May 22, 2008 30.40 30.93 30.36 30.89 212,921 +0.42(+1.39%)
May 21, 2008 30.62 30.93 30.41 30.46 325,433 -0.16(-0.52%)
May 20, 2008 30.50 30.75 30.45 30.62 284,995 +0.08(+0.25%)
May 19, 2008 30.52 30.60 30.28 30.55 356,478 +0.11(+0.35%)
May 16, 2008 30.69 30.69 30.32 30.44 275,779 -0.14(-0.44%)
May 15, 2008 30.36 30.62 30.16 30.58 304,241 +0.18(+0.58%)
May 14, 2008 30.26 30.60 30.26 30.40 248,520 +0.08(+0.27%)
May 13, 2008 30.36 30.36 30.16 30.32 201,655 -0.06(-0.19%)
May 12, 2008 29.99 30.40 29.83 30.38 248,255 +0.45(+1.52%)
May 09, 2008 29.53 30.02 29.43 29.92 207,935 +0.21(+0.71%)
May 08, 2008 29.44 29.84 29.18 29.71 463,786 +0.39(+1.33%)
May 07, 2008 29.49 29.53 29.26 29.32 156,160 -0.08(-0.29%)
May 06, 2008 29.23 29.44 28.95 29.40 166,923 +0.02(+0.06%)
May 05, 2008 29.56 29.62 29.23 29.39 240,695 -0.31(-1.03%)
May 02, 2008 29.85 29.85 29.46 29.69 287,486 -0.08(-0.28%)
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.