J.M. Smucker Company (NY: SJM )

119.11 USD -0.66 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.53 43.69 43.33 43.50 371,600 -0.19(-0.43%)
Jan 30, 2006 43.65 43.85 43.56 43.69 145,500 -0.05(-0.11%)
Jan 27, 2006 43.75 43.81 43.50 43.74 166,400 -0.11(-0.25%)
Jan 26, 2006 43.70 44.08 43.70 43.85 155,100 +0.04(+0.09%)
Jan 25, 2006 43.95 43.99 43.45 43.81 227,800 -0.18(-0.41%)
Jan 24, 2006 44.28 44.30 43.91 43.99 219,500 -0.32(-0.72%)
Jan 23, 2006 44.33 44.68 44.13 44.31 151,500 -0.04(-0.09%)
Jan 20, 2006 44.90 45.10 44.35 44.35 199,300 -0.67(-1.49%)
Jan 19, 2006 44.86 45.05 44.82 45.02 167,800 +0.03(+0.07%)
Jan 18, 2006 44.90 45.10 44.85 44.99 121,200 +0.00(+0.00%)
Jan 17, 2006 44.98 45.21 44.89 44.99 146,200 -0.10(-0.22%)
Jan 13, 2006 45.40 45.48 45.05 45.09 131,900 -0.31(-0.68%)
Jan 12, 2006 45.25 45.55 45.25 45.40 136,400 -0.08(-0.18%)
Jan 11, 2006 45.47 45.80 45.42 45.48 183,300 +0.01(+0.02%)
Jan 10, 2006 45.85 45.85 45.30 45.47 181,300 -0.53(-1.15%)
Jan 09, 2006 45.73 46.10 45.47 46.00 472,800 +0.20(+0.44%)
Jan 06, 2006 46.25 46.30 45.56 45.80 130,800 -0.41(-0.89%)
Jan 05, 2006 45.45 46.22 45.35 46.21 387,800 +0.69(+1.52%)
Jan 04, 2006 45.30 45.72 45.25 45.52 270,500 +0.14(+0.31%)
Jan 03, 2006 44.21 45.40 44.21 45.38 503,300 +1.38(+3.14%)
Dec 30, 2005 44.08 44.25 43.97 44.00 226,200 -0.35(-0.79%)
Dec 29, 2005 44.45 45.29 44.26 44.35 181,800 -0.23(-0.52%)
Dec 28, 2005 44.31 44.75 44.30 44.58 142,200 +0.28(+0.63%)
Dec 27, 2005 44.28 44.80 44.28 44.30 189,200 +0.02(+0.05%)
Dec 23, 2005 44.27 44.53 44.19 44.28 77,800 +0.14(+0.32%)
Dec 22, 2005 44.11 44.74 44.05 44.14 193,500 +0.13(+0.30%)
Dec 21, 2005 44.00 44.25 43.79 44.01 282,200 +0.02(+0.05%)
Dec 20, 2005 43.91 44.26 43.68 43.99 192,100 +0.05(+0.11%)
Dec 19, 2005 43.80 44.32 43.64 43.94 277,000 -0.32(-0.72%)
Dec 16, 2005 44.39 44.89 44.26 44.26 401,400 -0.13(-0.29%)
Dec 15, 2005 44.69 44.69 44.30 44.39 185,400 -0.20(-0.45%)
Dec 14, 2005 45.30 45.41 44.27 44.59 420,300 -0.64(-1.41%)
Dec 13, 2005 45.11 45.40 44.89 45.23 149,900 +0.14(+0.31%)
Dec 12, 2005 45.15 45.39 45.04 45.09 220,500 -0.03(-0.07%)
Dec 09, 2005 45.06 45.32 45.01 45.12 113,700 +0.01(+0.02%)
Dec 08, 2005 45.15 45.46 44.98 45.11 173,600 +0.01(+0.02%)
Dec 07, 2005 44.80 45.30 44.77 45.10 323,700 +0.22(+0.49%)
Dec 06, 2005 44.95 45.44 44.78 44.88 195,100 +0.00(+0.00%)
Dec 05, 2005 45.51 45.51 44.60 44.88 268,900 -0.62(-1.36%)
Dec 02, 2005 45.70 45.70 45.36 45.50 116,700 -0.18(-0.39%)
Dec 01, 2005 45.45 46.06 45.31 45.68 238,400 +0.33(+0.73%)
Nov 30, 2005 45.75 45.76 45.20 45.35 214,900 +0.01(+0.02%)
Nov 29, 2005 45.06 45.75 45.06 45.34 177,100 +0.33(+0.73%)
Nov 28, 2005 45.58 45.59 44.86 45.01 258,300 -0.56(-1.23%)
Nov 25, 2005 45.40 45.77 45.25 45.57 93,000 +0.27(+0.60%)
Nov 23, 2005 45.09 45.51 44.72 45.30 386,100 +0.21(+0.47%)
Nov 22, 2005 45.03 45.30 45.00 45.09 221,800 +0.02(+0.04%)
Nov 21, 2005 45.28 45.28 44.90 45.07 214,600 -0.21(-0.46%)
Nov 18, 2005 45.70 45.73 45.17 45.28 312,000 -0.47(-1.03%)
Nov 17, 2005 44.75 46.84 44.07 45.75 898,100 +0.31(+0.68%)
Nov 16, 2005 45.79 45.94 45.36 45.44 318,400 -0.35(-0.76%)
Nov 15, 2005 45.46 45.90 45.46 45.79 205,900 +0.33(+0.73%)
Nov 14, 2005 45.68 45.84 45.28 45.46 211,300 -0.24(-0.53%)
Nov 11, 2005 45.78 45.99 45.63 45.70 80,900 -0.13(-0.28%)
Nov 10, 2005 46.03 46.22 45.67 45.83 192,900 -0.18(-0.39%)
Nov 09, 2005 45.32 46.20 45.25 46.01 159,700 +0.45(+0.99%)
Nov 08, 2005 45.68 45.68 45.30 45.56 130,100 -0.12(-0.26%)
Nov 07, 2005 45.91 46.70 45.62 45.68 187,800 -0.22(-0.48%)
Nov 04, 2005 45.51 46.00 45.51 45.90 212,700 +0.22(+0.48%)
Nov 03, 2005 45.71 45.85 45.58 45.68 136,200 +0.01(+0.02%)
Nov 02, 2005 45.45 45.89 45.36 45.67 131,200 -0.02(-0.04%)
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.