J.M. Smucker Company (NY: SJM )

129.37 USD -1.58 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 49.82 50.35 49.46 50.30 200,100 +0.47(+0.94%)
Mar 30, 2005 49.78 50.11 49.71 49.83 206,300 +0.06(+0.12%)
Mar 29, 2005 49.54 50.00 49.51 49.77 188,500 +0.23(+0.46%)
Mar 28, 2005 49.05 49.86 49.00 49.54 182,200 +0.59(+1.21%)
Mar 24, 2005 48.90 49.09 48.52 48.95 206,400 +0.15(+0.31%)
Mar 23, 2005 48.65 49.12 48.51 48.80 165,700 +0.15(+0.31%)
Mar 22, 2005 49.05 49.19 48.60 48.65 229,700 -0.55(-1.12%)
Mar 21, 2005 49.30 49.30 48.80 49.20 218,900 -0.18(-0.36%)
Mar 18, 2005 49.85 49.93 49.22 49.38 286,500 -0.56(-1.12%)
Mar 17, 2005 50.21 50.21 49.68 49.94 186,700 -0.26(-0.52%)
Mar 16, 2005 51.10 51.10 50.00 50.20 279,800 -0.90(-1.76%)
Mar 15, 2005 51.52 51.53 51.00 51.10 246,300 -0.50(-0.97%)
Mar 14, 2005 50.94 51.60 50.94 51.60 231,600 +0.60(+1.18%)
Mar 11, 2005 51.04 51.14 50.81 51.00 325,400 -0.03(-0.06%)
Mar 10, 2005 50.72 51.03 50.60 51.03 428,100 +0.46(+0.91%)
Mar 09, 2005 51.00 51.02 50.45 50.57 284,700 -0.53(-1.04%)
Mar 08, 2005 51.43 51.43 50.90 51.10 329,700 -0.38(-0.74%)
Mar 07, 2005 51.51 51.62 51.31 51.48 319,900 -0.02(-0.04%)
Mar 04, 2005 50.86 51.65 50.65 51.50 538,200 +0.74(+1.46%)
Mar 03, 2005 50.00 50.78 49.96 50.76 403,600 +0.78(+1.56%)
Mar 02, 2005 49.47 50.29 49.47 49.98 283,100 +0.36(+0.73%)
Mar 01, 2005 49.41 49.62 49.37 49.62 232,400 +0.46(+0.94%)
Feb 28, 2005 49.15 49.51 49.02 49.16 270,600 +0.22(+0.45%)
Feb 25, 2005 48.60 48.94 48.60 48.94 123,400 +0.19(+0.39%)
Feb 24, 2005 48.54 48.84 48.36 48.75 296,600 +0.22(+0.45%)
Feb 23, 2005 47.71 48.59 47.71 48.53 267,800 +0.82(+1.72%)
Feb 22, 2005 48.01 48.19 47.40 47.71 351,200 -0.48(-1.00%)
Feb 18, 2005 48.20 48.26 47.10 48.19 396,000 -0.12(-0.25%)
Feb 17, 2005 47.90 48.41 47.86 48.31 315,500 +0.45(+0.94%)
Feb 16, 2005 47.95 48.06 47.76 47.86 153,700 -0.09(-0.19%)
Feb 15, 2005 47.50 48.04 47.50 47.95 177,400 +0.33(+0.69%)
Feb 14, 2005 47.27 47.72 47.12 47.62 93,000 +0.18(+0.38%)
Feb 11, 2005 47.40 47.61 47.09 47.44 99,400 +0.00(+0.00%)
Feb 10, 2005 47.60 47.78 47.33 47.44 191,100 -0.37(-0.77%)
Feb 09, 2005 48.35 48.35 47.76 47.81 84,900 -0.49(-1.01%)
Feb 08, 2005 48.74 48.74 47.71 48.30 378,900 -0.69(-1.41%)
Feb 07, 2005 47.82 48.99 47.80 48.99 360,800 +1.12(+2.34%)
Feb 04, 2005 47.73 47.88 47.54 47.87 149,700 +0.14(+0.29%)
Feb 03, 2005 47.68 47.75 47.22 47.73 265,100 +0.05(+0.10%)
Feb 02, 2005 46.90 47.73 46.83 47.68 340,500 +0.78(+1.66%)
Feb 01, 2005 46.45 46.91 46.31 46.90 236,700 +0.25(+0.54%)
Jan 31, 2005 46.22 46.72 46.03 46.65 90,700 +0.43(+0.93%)
Jan 28, 2005 46.08 46.27 45.82 46.22 191,700 +0.14(+0.30%)
Jan 27, 2005 45.84 46.17 45.60 46.08 252,300 +0.26(+0.57%)
Jan 26, 2005 45.93 46.00 45.65 45.82 195,800 -0.11(-0.24%)
Jan 25, 2005 46.33 46.65 45.79 45.93 207,200 -0.40(-0.86%)
Jan 24, 2005 46.55 46.59 46.22 46.33 129,200 -0.32(-0.69%)
Jan 21, 2005 46.95 46.99 46.60 46.65 110,000 -0.16(-0.34%)
Jan 20, 2005 46.54 47.00 46.53 46.81 231,600 +0.27(+0.58%)
Jan 19, 2005 46.51 46.63 46.18 46.54 139,800 +0.04(+0.09%)
Jan 18, 2005 46.00 46.50 45.88 46.50 153,300 +0.46(+1.00%)
Jan 14, 2005 46.15 46.23 45.96 46.04 134,900 +0.04(+0.09%)
Jan 13, 2005 46.10 46.30 45.99 46.00 85,400 -0.23(-0.50%)
Jan 12, 2005 46.26 46.32 45.96 46.23 119,700 -0.18(-0.39%)
Jan 11, 2005 46.61 46.61 46.22 46.41 154,000 -0.20(-0.43%)
Jan 10, 2005 46.85 46.96 46.50 46.61 146,500 -0.14(-0.30%)
Jan 07, 2005 46.75 46.93 46.40 46.75 129,700 -0.08(-0.17%)
Jan 06, 2005 46.64 46.87 46.15 46.83 260,900 +0.29(+0.62%)
Jan 05, 2005 46.60 46.89 46.41 46.54 258,700 +0.14(+0.30%)
Jan 04, 2005 47.05 47.13 46.11 46.40 170,300 -0.44(-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.