J.M. Smucker Company (NY: SJM )

125.95 +0.23 (+0.18%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.29 33.31 32.92 33.12 442,722 -0.12(-0.37%)
Mar 28, 2008 33.41 33.51 33.16 33.24 260,254 +0.05(+0.16%)
Mar 27, 2008 32.98 33.42 32.89 33.19 389,540 +0.11(+0.34%)
Mar 26, 2008 33.55 33.55 32.92 33.08 321,535 -0.55(-1.63%)
Mar 25, 2008 33.49 33.86 33.49 33.63 336,511 +0.26(+0.76%)
Mar 24, 2008 33.34 33.59 33.17 33.37 504,003 +0.03(+0.08%)
Mar 21, 2008 32.90 33.49 32.86 33.35 706,796 +0.00(+0.00%)
Mar 20, 2008 32.90 33.49 32.86 33.35 706,796 +0.33(+0.99%)
Mar 19, 2008 33.59 33.87 33.02 33.02 418,882 -0.35(-1.04%)
Mar 18, 2008 33.23 33.37 32.79 33.37 449,293 +0.65(+2.00%)
Mar 17, 2008 32.63 33.38 32.58 32.71 494,432 -0.55(-1.65%)
Mar 14, 2008 33.60 33.84 33.08 33.26 587,596 -0.13(-0.39%)
Mar 13, 2008 32.91 33.52 32.91 33.39 670,272 +0.14(+0.41%)
Mar 12, 2008 33.22 33.77 33.20 33.25 767,280 +0.13(+0.40%)
Mar 11, 2008 33.63 33.63 32.94 33.12 796,273 +0.18(+0.56%)
Mar 10, 2008 32.45 33.22 32.35 32.94 653,615 +0.59(+1.82%)
Mar 07, 2008 32.39 32.74 32.29 32.35 579,529 -0.26(-0.78%)
Mar 06, 2008 33.67 33.67 32.58 32.61 766,473 -1.20(-3.56%)
Mar 05, 2008 33.96 34.12 33.51 33.81 746,499 +0.18(+0.54%)
Mar 04, 2008 34.09 34.41 33.53 33.63 928,069 -0.57(-1.66%)
Mar 03, 2008 33.37 34.28 33.20 34.20 797,133 +0.70(+2.09%)
Feb 29, 2008 33.63 34.07 33.33 33.50 526,315 -0.43(-1.25%)
Feb 28, 2008 33.69 34.05 33.65 33.92 364,630 -0.01(-0.02%)
Feb 27, 2008 33.57 34.33 33.52 33.93 413,380 +0.02(+0.06%)
Feb 26, 2008 33.83 34.19 33.77 33.91 412,986 +0.03(+0.08%)
Feb 25, 2008 33.08 33.91 33.08 33.88 411,048 +0.84(+2.53%)
Feb 22, 2008 33.04 33.13 32.75 33.05 342,166 +0.16(+0.50%)
Feb 21, 2008 32.86 33.31 32.83 32.88 570,948 +0.15(+0.46%)
Feb 20, 2008 31.89 32.95 31.89 32.73 691,514 +0.59(+1.83%)
Feb 19, 2008 33.16 33.16 31.98 32.14 571,191 -0.75(-2.27%)
Feb 18, 2008 31.57 32.90 31.44 32.89 0 +0.00(+0.00%)
Feb 15, 2008 31.57 32.90 31.44 32.89 706,488 +1.58(+5.04%)
Feb 14, 2008 31.95 31.95 31.31 31.31 382,640 -0.45(-1.42%)
Feb 13, 2008 31.80 32.10 31.61 31.76 258,197 +0.09(+0.29%)
Feb 12, 2008 31.85 31.89 31.48 31.67 307,350 +0.05(+0.15%)
Feb 11, 2008 31.26 31.66 31.09 31.63 372,005 +0.52(+1.66%)
Feb 08, 2008 31.49 31.54 31.01 31.11 403,641 -0.41(-1.31%)
Feb 07, 2008 30.72 31.52 30.65 31.52 365,706 +0.67(+2.16%)
Feb 06, 2008 31.58 31.70 30.74 30.85 378,231 -0.61(-1.93%)
Feb 05, 2008 30.95 31.63 30.95 31.46 383,109 +0.01(+0.04%)
Feb 04, 2008 31.83 31.90 31.36 31.45 265,155 -0.32(-1.01%)
Feb 01, 2008 30.81 31.96 30.79 31.77 553,943 +1.16(+3.78%)
Jan 31, 2008 30.23 30.85 29.96 30.61 412,692 +0.39(+1.28%)
Jan 30, 2008 30.39 30.81 30.20 30.22 220,230 -0.32(-1.05%)
Jan 29, 2008 30.44 30.59 30.22 30.55 341,686 +0.33(+1.08%)
Jan 28, 2008 29.42 30.22 29.39 30.22 297,485 +0.75(+2.53%)
Jan 25, 2008 30.04 30.04 29.45 29.47 290,054 -0.30(-1.01%)
Jan 24, 2008 29.96 30.15 29.47 29.77 523,741 -0.07(-0.24%)
Jan 23, 2008 29.21 29.98 28.66 29.85 655,754 +0.62(+2.13%)
Jan 22, 2008 28.35 29.45 27.97 29.22 500,950 -0.25(-0.84%)
Jan 21, 2008 30.31 30.31 29.35 29.47 0 +0.00(+0.00%)
Jan 18, 2008 30.31 30.31 29.35 29.47 467,632 -0.67(-2.21%)
Jan 17, 2008 30.43 30.67 30.12 30.14 348,508 -0.10(-0.35%)
Jan 16, 2008 30.04 30.66 30.04 30.24 341,848 +0.14(+0.48%)
Jan 15, 2008 30.60 30.77 29.82 30.10 631,845 -0.78(-2.52%)
Jan 14, 2008 31.61 31.61 30.79 30.88 361,346 -0.58(-1.83%)
Jan 11, 2008 31.97 32.01 31.44 31.46 262,607 -0.71(-2.22%)
Jan 10, 2008 31.74 32.25 31.74 32.17 256,586 +0.35(+1.09%)
Jan 09, 2008 32.15 32.31 31.53 31.82 406,503 -0.42(-1.30%)
Jan 08, 2008 32.45 32.72 32.19 32.24 392,155 +0.02(+0.06%)
Jan 07, 2008 32.09 32.36 31.93 32.22 319,854 +0.10(+0.31%)
Jan 04, 2008 32.40 32.42 31.97 32.12 387,546 -0.41(-1.27%)
Jan 03, 2008 33.48 33.56 32.46 32.53 515,923 -0.82(-2.47%)
Jan 02, 2008 33.59 33.59 33.14 33.36 549,391 -0.30(-0.89%)
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.