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 (%)
Jan 31, 2005 27.22 27.51 27.11 27.47 154,009 +0.25(+0.93%)
Jan 28, 2005 27.14 27.25 26.98 27.22 325,508 +0.08(+0.30%)
Jan 27, 2005 27.00 27.19 26.86 27.14 428,407 +0.15(+0.57%)
Jan 26, 2005 27.05 27.09 26.88 26.98 332,470 -0.06(-0.24%)
Jan 25, 2005 27.28 27.47 26.97 27.05 351,827 -0.24(-0.86%)
Jan 24, 2005 27.41 27.44 27.22 27.28 219,382 -0.19(-0.69%)
Jan 21, 2005 27.65 27.67 27.44 27.47 186,780 -0.09(-0.34%)
Jan 20, 2005 27.41 27.68 27.40 27.57 393,258 +0.16(+0.58%)
Jan 19, 2005 27.39 27.46 27.20 27.41 237,381 +0.02(+0.09%)
Jan 18, 2005 27.09 27.39 27.02 27.39 260,304 +0.27(+1.00%)
Jan 14, 2005 27.18 27.23 27.07 27.11 229,061 +0.02(+0.09%)
Jan 13, 2005 27.15 27.27 27.08 27.09 145,009 -0.14(-0.50%)
Jan 12, 2005 27.24 27.28 27.07 27.23 203,251 -0.11(-0.39%)
Jan 11, 2005 27.45 27.45 27.22 27.33 261,493 -0.12(-0.43%)
Jan 10, 2005 27.59 27.66 27.39 27.45 248,758 -0.08(-0.30%)
Jan 07, 2005 27.53 27.64 27.33 27.53 220,231 -0.05(-0.17%)
Jan 06, 2005 27.47 27.60 27.18 27.58 443,010 +0.17(+0.62%)
Jan 05, 2005 27.44 27.61 27.33 27.41 439,274 +0.08(+0.30%)
Jan 04, 2005 27.71 27.76 27.16 27.33 289,170 -0.26(-0.94%)
Jan 03, 2005 27.78 27.86 27.50 27.59 381,542 -0.14(-0.49%)
Dec 31, 2004 27.54 27.92 27.44 27.72 291,548 +0.06(+0.21%)
Dec 30, 2004 27.53 27.78 27.21 27.66 301,736 +0.16(+0.58%)
Dec 29, 2004 27.27 27.52 27.11 27.50 228,721 +0.15(+0.54%)
Dec 28, 2004 27.03 27.38 27.02 27.36 488,686 +0.22(+0.82%)
Dec 27, 2004 27.39 27.47 27.06 27.13 603,472 -0.22(-0.82%)
Dec 23, 2004 27.53 27.53 27.30 27.36 281,190 -0.16(-0.58%)
Dec 22, 2004 27.65 27.65 27.35 27.51 418,389 -0.05(-0.17%)
Dec 21, 2004 27.89 27.94 27.49 27.56 477,140 -0.29(-1.06%)
Dec 20, 2004 27.97 27.97 27.70 27.86 281,190 -0.11(-0.38%)
Dec 17, 2004 27.94 27.96 27.71 27.96 393,768 +0.02(+0.08%)
Dec 16, 2004 27.68 27.97 27.62 27.94 357,261 +0.17(+0.62%)
Dec 15, 2004 27.60 27.81 27.59 27.77 484,781 +0.17(+0.62%)
Dec 14, 2004 27.39 27.67 27.37 27.60 297,660 +0.13(+0.47%)
Dec 13, 2004 27.39 27.57 27.32 27.47 259,116 +0.08(+0.30%)
Dec 10, 2004 27.04 27.47 26.91 27.39 423,313 +0.30(+1.11%)
Dec 09, 2004 26.94 27.08 26.76 27.08 400,390 +0.05(+0.20%)
Dec 08, 2004 26.96 27.20 26.92 27.03 508,723 +0.07(+0.26%)
Dec 07, 2004 26.94 27.11 26.86 26.96 476,291 +0.01(+0.02%)
Dec 06, 2004 27.14 27.19 26.91 26.96 368,807 -0.17(-0.63%)
Dec 03, 2004 27.09 27.27 26.98 27.13 356,581 -0.08(-0.30%)
Dec 02, 2004 27.04 27.32 27.04 27.21 371,184 +0.16(+0.61%)
Dec 01, 2004 26.76 27.09 26.76 27.04 450,651 +0.26(+0.97%)
Nov 30, 2004 26.72 26.89 26.65 26.78 491,233 +0.06(+0.24%)
Nov 29, 2004 26.55 26.80 26.48 26.72 687,014 +0.32(+1.20%)
Nov 26, 2004 26.24 26.44 26.22 26.40 161,650 +0.15(+0.56%)
Nov 24, 2004 25.97 26.29 25.95 26.25 290,868 +0.28(+1.09%)
Nov 23, 2004 25.91 26.00 25.64 25.97 750,180 +0.03(+0.11%)
Nov 22, 2004 26.50 26.53 25.85 25.94 792,800 -0.41(-1.56%)
Nov 19, 2004 26.94 26.95 26.01 26.35 1,420,214 -0.96(-3.51%)
Nov 18, 2004 27.67 27.68 27.19 27.31 480,706 -0.30(-1.09%)
Nov 17, 2004 27.86 27.86 27.40 27.61 381,542 -0.16(-0.59%)
Nov 16, 2004 28.02 28.05 27.67 27.78 450,991 -0.09(-0.32%)
Nov 15, 2004 27.84 27.87 27.57 27.87 363,373 -0.08(-0.27%)
Nov 12, 2004 27.92 28.02 27.64 27.94 286,454 +0.32(+1.17%)
Nov 11, 2004 27.72 27.75 27.37 27.62 330,602 -0.10(-0.36%)
Nov 10, 2004 27.68 27.89 27.59 27.72 384,938 +0.12(+0.45%)
Nov 09, 2004 27.67 27.71 27.51 27.60 442,501 -0.01(-0.02%)
Nov 08, 2004 27.29 27.76 27.18 27.60 449,802 +0.32(+1.19%)
Nov 05, 2004 27.01 27.37 27.01 27.28 486,479 +0.29(+1.07%)
Nov 04, 2004 26.31 27.04 26.27 26.99 476,800 +0.71(+2.71%)
Nov 03, 2004 25.77 26.36 25.77 26.28 393,089 +0.65(+2.55%)
Nov 02, 2004 25.79 25.92 25.58 25.62 307,679 -0.17(-0.66%)
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.