J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 30.24 30.57 30.12 30.53 138,608 +0.28(+0.93%)
Jan 28, 2005 30.15 30.28 29.98 30.24 292,957 +0.09(+0.30%)
Jan 27, 2005 30.00 30.21 29.84 30.15 385,567 +0.17(+0.57%)
Jan 26, 2005 30.05 30.10 29.87 29.98 299,223 -0.07(-0.24%)
Jan 25, 2005 30.32 30.53 29.96 30.05 316,645 -0.26(-0.86%)
Jan 24, 2005 30.46 30.49 30.24 30.32 197,444 -0.21(-0.69%)
Jan 21, 2005 30.72 30.75 30.49 30.53 168,103 -0.10(-0.34%)
Jan 20, 2005 30.45 30.75 30.45 30.63 353,933 +0.18(+0.58%)
Jan 19, 2005 30.43 30.51 30.22 30.45 213,643 +0.03(+0.09%)
Jan 18, 2005 30.10 30.43 30.02 30.43 234,274 +0.30(+1.00%)
Jan 14, 2005 30.20 30.25 30.07 30.13 206,155 +0.03(+0.09%)
Jan 13, 2005 30.17 30.30 30.09 30.10 130,509 -0.15(-0.50%)
Jan 12, 2005 30.27 30.31 30.07 30.25 182,926 -0.12(-0.39%)
Jan 11, 2005 30.50 30.50 30.24 30.37 235,344 -0.13(-0.43%)
Jan 10, 2005 30.66 30.73 30.43 30.50 223,882 -0.09(-0.30%)
Jan 07, 2005 30.59 30.71 30.36 30.59 198,208 -0.05(-0.17%)
Jan 06, 2005 30.52 30.67 30.20 30.64 398,709 +0.19(+0.62%)
Jan 05, 2005 30.49 30.68 30.37 30.45 395,347 +0.09(+0.30%)
Jan 04, 2005 30.79 30.84 30.17 30.36 260,254 -0.29(-0.94%)
Jan 03, 2005 30.87 30.96 30.56 30.65 343,388 -0.15(-0.49%)
Dec 31, 2004 30.60 31.02 30.49 30.80 262,393 +0.07(+0.21%)
Dec 30, 2004 30.59 30.87 30.24 30.74 271,562 +0.18(+0.58%)
Dec 29, 2004 30.30 30.58 30.13 30.56 205,849 +0.16(+0.54%)
Dec 28, 2004 30.04 30.42 30.02 30.39 439,818 +0.25(+0.82%)
Dec 27, 2004 30.43 30.53 30.07 30.15 543,125 -0.25(-0.82%)
Dec 23, 2004 30.59 30.59 30.33 30.39 253,071 -0.18(-0.58%)
Dec 22, 2004 30.72 30.72 30.39 30.57 376,550 -0.05(-0.17%)
Dec 21, 2004 30.98 31.05 30.54 30.62 429,426 -0.33(-1.06%)
Dec 20, 2004 31.08 31.08 30.78 30.95 253,071 -0.12(-0.38%)
Dec 17, 2004 31.05 31.07 30.79 31.07 354,391 +0.03(+0.08%)
Dec 16, 2004 30.75 31.08 30.69 31.04 321,535 +0.19(+0.62%)
Dec 15, 2004 30.66 30.90 30.66 30.85 436,303 +0.19(+0.62%)
Dec 14, 2004 30.43 30.75 30.41 30.66 267,895 +0.14(+0.47%)
Dec 13, 2004 30.43 30.63 30.36 30.52 233,204 +0.09(+0.30%)
Dec 10, 2004 30.05 30.52 29.90 30.43 380,982 +0.33(+1.11%)
Dec 09, 2004 29.94 30.09 29.73 30.09 360,351 +0.06(+0.20%)
Dec 08, 2004 29.95 30.22 29.91 30.04 457,851 +0.08(+0.26%)
Dec 07, 2004 29.94 30.13 29.85 29.96 428,662 +0.01(+0.02%)
Dec 06, 2004 30.16 30.21 29.90 29.95 331,927 -0.19(-0.63%)
Dec 03, 2004 30.10 30.30 29.98 30.14 320,924 -0.09(-0.30%)
Dec 02, 2004 30.05 30.36 30.05 30.23 334,066 +0.18(+0.61%)
Dec 01, 2004 29.73 30.10 29.73 30.05 405,586 +0.29(+0.97%)
Nov 30, 2004 29.69 29.88 29.62 29.76 442,111 +0.07(+0.24%)
Nov 29, 2004 29.50 29.78 29.43 29.69 618,313 +0.35(+1.20%)
Nov 26, 2004 29.16 29.38 29.14 29.34 145,485 +0.16(+0.56%)
Nov 24, 2004 28.85 29.21 28.84 29.17 261,782 +0.31(+1.09%)
Nov 23, 2004 28.79 28.88 28.49 28.86 675,163 +0.03(+0.11%)
Nov 22, 2004 29.45 29.47 28.73 28.82 713,521 -0.46(-1.56%)
Nov 19, 2004 29.94 29.94 28.90 29.28 1,278,194 -1.07(-3.51%)
Nov 18, 2004 30.75 30.75 30.21 30.35 432,636 -0.33(-1.09%)
Nov 17, 2004 30.95 30.95 30.44 30.68 343,388 -0.18(-0.59%)
Nov 16, 2004 31.13 31.17 30.75 30.87 405,892 -0.10(-0.32%)
Nov 15, 2004 30.93 30.97 30.63 30.96 327,036 -0.09(-0.27%)
Nov 12, 2004 31.02 31.13 30.72 31.05 257,808 +0.36(+1.17%)
Nov 11, 2004 30.80 30.83 30.41 30.69 297,542 -0.11(-0.36%)
Nov 10, 2004 30.75 30.98 30.65 30.80 346,445 +0.14(+0.45%)
Nov 09, 2004 30.74 30.79 30.57 30.66 398,251 -0.01(-0.02%)
Nov 08, 2004 30.32 30.84 30.20 30.67 404,822 +0.36(+1.19%)
Nov 05, 2004 30.02 30.41 30.02 30.31 437,832 +0.32(+1.07%)
Nov 04, 2004 29.24 30.05 29.18 29.99 429,121 +0.79(+2.71%)
Nov 03, 2004 28.63 29.29 28.63 29.20 353,780 +0.73(+2.55%)
Nov 02, 2004 28.66 28.80 28.43 28.47 276,911 -0.19(-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.