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%)
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.