J.M. Smucker Company (NY: SJM )

119.45 -1.03 (-0.85%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.22 27.51 27.11 27.47 154,017 +0.25(+0.93%)
Jan 28, 2005 27.14 27.25 26.98 27.22 325,525 +0.08(+0.30%)
Jan 27, 2005 26.99 27.19 26.85 27.14 428,430 +0.15(+0.57%)
Jan 26, 2005 27.05 27.09 26.88 26.98 332,487 -0.06(-0.24%)
Jan 25, 2005 27.28 27.47 26.97 27.05 351,845 -0.24(-0.86%)
Jan 24, 2005 27.41 27.44 27.22 27.28 219,394 -0.19(-0.69%)
Jan 21, 2005 27.65 27.67 27.44 27.47 186,790 -0.09(-0.34%)
Jan 20, 2005 27.41 27.68 27.40 27.57 393,279 +0.16(+0.58%)
Jan 19, 2005 27.39 27.46 27.20 27.41 237,394 +0.02(+0.09%)
Jan 18, 2005 27.09 27.38 27.02 27.38 260,318 +0.27(+1.00%)
Jan 14, 2005 27.18 27.22 27.07 27.11 229,073 +0.02(+0.09%)
Jan 13, 2005 27.15 27.27 27.08 27.09 145,017 -0.14(-0.50%)
Jan 12, 2005 27.24 27.28 27.07 27.22 203,262 -0.11(-0.39%)
Jan 11, 2005 27.45 27.45 27.22 27.33 261,507 -0.12(-0.43%)
Jan 10, 2005 27.59 27.65 27.38 27.45 248,771 -0.08(-0.30%)
Jan 07, 2005 27.53 27.64 27.32 27.53 220,243 -0.05(-0.17%)
Jan 06, 2005 27.47 27.60 27.18 27.58 443,033 +0.17(+0.62%)
Jan 05, 2005 27.44 27.61 27.33 27.41 439,297 +0.08(+0.30%)
Jan 04, 2005 27.71 27.75 27.15 27.32 289,186 -0.26(-0.94%)
Jan 03, 2005 27.78 27.86 27.50 27.58 381,562 -0.14(-0.49%)
Dec 31, 2004 27.54 27.91 27.44 27.72 291,563 +0.06(+0.21%)
Dec 30, 2004 27.53 27.78 27.21 27.66 301,751 +0.16(+0.58%)
Dec 29, 2004 27.27 27.52 27.11 27.50 228,733 +0.15(+0.54%)
Dec 28, 2004 27.03 27.38 27.02 27.35 488,712 +0.22(+0.82%)
Dec 27, 2004 27.38 27.47 27.06 27.13 603,503 -0.22(-0.82%)
Dec 23, 2004 27.53 27.53 27.30 27.35 281,205 -0.16(-0.58%)
Dec 22, 2004 27.65 27.65 27.35 27.51 418,411 -0.05(-0.17%)
Dec 21, 2004 27.88 27.94 27.48 27.56 477,165 -0.29(-1.06%)
Dec 20, 2004 27.97 27.97 27.70 27.85 281,205 -0.11(-0.38%)
Dec 17, 2004 27.94 27.96 27.71 27.96 393,788 +0.02(+0.08%)
Dec 16, 2004 27.68 27.97 27.62 27.94 357,279 +0.17(+0.61%)
Dec 15, 2004 27.60 27.81 27.59 27.77 484,806 +0.17(+0.62%)
Dec 14, 2004 27.38 27.67 27.37 27.60 297,676 +0.13(+0.47%)
Dec 13, 2004 27.38 27.57 27.32 27.47 259,129 +0.08(+0.30%)
Dec 10, 2004 27.04 27.47 26.91 27.38 423,335 +0.30(+1.11%)
Dec 09, 2004 26.94 27.08 26.76 27.08 400,411 +0.05(+0.20%)
Dec 08, 2004 26.95 27.20 26.92 27.03 508,750 +0.07(+0.26%)
Dec 07, 2004 26.94 27.11 26.86 26.96 476,316 +0.01(+0.02%)
Dec 06, 2004 27.14 27.19 26.91 26.95 368,826 -0.17(-0.63%)
Dec 03, 2004 27.09 27.27 26.98 27.12 356,600 -0.08(-0.30%)
Dec 02, 2004 27.04 27.32 27.04 27.21 371,204 +0.16(+0.61%)
Dec 01, 2004 26.76 27.09 26.76 27.04 450,675 +0.26(+0.97%)
Nov 30, 2004 26.72 26.89 26.65 26.78 491,259 +0.06(+0.24%)
Nov 29, 2004 26.55 26.80 26.48 26.72 687,050 +0.32(+1.20%)
Nov 26, 2004 26.24 26.44 26.22 26.40 161,658 +0.15(+0.56%)
Nov 24, 2004 25.96 26.29 25.95 26.25 290,884 +0.28(+1.09%)
Nov 23, 2004 25.91 25.99 25.64 25.97 750,219 +0.03(+0.11%)
Nov 22, 2004 26.50 26.52 25.85 25.94 792,841 -0.41(-1.56%)
Nov 19, 2004 26.94 26.95 26.01 26.35 1,420,289 -0.96(-3.51%)
Nov 18, 2004 27.67 27.68 27.19 27.31 480,731 -0.30(-1.09%)
Nov 17, 2004 27.85 27.85 27.40 27.61 381,562 -0.16(-0.59%)
Nov 16, 2004 28.01 28.05 27.67 27.78 451,014 -0.09(-0.32%)
Nov 15, 2004 27.84 27.87 27.57 27.87 363,392 -0.08(-0.27%)
Nov 12, 2004 27.91 28.01 27.64 27.94 286,469 +0.32(+1.17%)
Nov 11, 2004 27.72 27.75 27.37 27.62 330,619 -0.10(-0.36%)
Nov 10, 2004 27.68 27.88 27.58 27.72 384,958 +0.12(+0.45%)
Nov 09, 2004 27.67 27.71 27.51 27.60 442,524 -0.01(-0.02%)
Nov 08, 2004 27.29 27.75 27.18 27.60 449,826 +0.32(+1.19%)
Nov 05, 2004 27.01 27.37 27.01 27.28 486,505 +0.29(+1.07%)
Nov 04, 2004 26.31 27.04 26.26 26.99 476,825 +0.71(+2.71%)
Nov 03, 2004 25.77 26.36 25.77 26.28 393,109 +0.65(+2.55%)
Nov 02, 2004 25.79 25.92 25.58 25.62 307,695 -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.