J.M. Smucker Company (NY: SJM )

129.01 USD -0.05 (-0.04%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.80 48.80 48.44 48.47 263,900 -0.42(-0.86%)
Dec 28, 2006 48.56 49.09 48.54 48.89 146,400 +0.12(+0.25%)
Dec 27, 2006 48.64 48.89 48.57 48.77 86,100 +0.09(+0.18%)
Dec 26, 2006 47.90 48.75 47.88 48.68 117,300 +0.68(+1.42%)
Dec 22, 2006 48.10 48.10 47.70 48.00 192,700 +0.00(+0.00%)
Dec 21, 2006 48.45 48.63 47.80 48.00 396,700 -0.45(-0.93%)
Dec 20, 2006 48.60 48.61 48.26 48.45 200,600 -0.25(-0.51%)
Dec 19, 2006 48.00 48.75 47.89 48.70 293,700 +0.66(+1.37%)
Dec 18, 2006 48.50 48.57 48.01 48.04 165,800 -0.54(-1.11%)
Dec 15, 2006 48.71 48.72 48.34 48.58 317,200 -0.13(-0.27%)
Dec 14, 2006 48.19 48.75 48.12 48.71 210,300 +0.50(+1.04%)
Dec 13, 2006 48.75 48.80 47.93 48.21 197,700 -0.50(-1.03%)
Dec 12, 2006 47.98 48.75 47.91 48.71 136,800 +0.61(+1.27%)
Dec 11, 2006 48.14 48.26 47.92 48.10 99,900 -0.11(-0.23%)
Dec 08, 2006 48.04 48.33 47.79 48.21 119,100 -0.03(-0.06%)
Dec 07, 2006 48.35 48.43 48.07 48.24 98,700 -0.12(-0.25%)
Dec 06, 2006 48.70 48.73 48.15 48.36 156,000 -0.37(-0.76%)
Dec 05, 2006 48.79 48.85 48.65 48.73 116,900 -0.07(-0.14%)
Dec 04, 2006 48.29 48.89 47.94 48.80 141,700 +0.51(+1.06%)
Dec 01, 2006 48.00 48.45 47.71 48.29 291,900 +0.21(+0.44%)
Nov 30, 2006 48.12 48.35 48.01 48.08 301,500 -0.04(-0.08%)
Nov 29, 2006 47.86 48.34 47.62 48.12 334,000 +0.25(+0.52%)
Nov 28, 2006 46.82 47.87 46.75 47.87 361,100 +1.03(+2.20%)
Nov 27, 2006 47.40 47.44 46.77 46.84 366,600 -0.62(-1.31%)
Nov 24, 2006 47.26 47.50 47.22 47.46 122,300 +0.13(+0.27%)
Nov 22, 2006 47.05 47.50 47.05 47.33 315,900 +0.40(+0.85%)
Nov 21, 2006 47.85 47.90 46.83 46.93 311,200 -1.02(-2.13%)
Nov 20, 2006 46.80 48.63 46.80 47.95 629,100 +1.15(+2.46%)
Nov 17, 2006 47.01 47.01 45.00 46.80 1,125,200 -0.50(-1.06%)
Nov 16, 2006 49.91 49.92 46.68 47.30 957,700 -2.64(-5.29%)
Nov 15, 2006 49.70 49.98 49.62 49.94 120,200 +0.19(+0.38%)
Nov 14, 2006 49.85 49.90 49.64 49.75 199,000 +0.03(+0.06%)
Nov 13, 2006 49.50 49.82 49.50 49.72 124,100 +0.17(+0.34%)
Nov 10, 2006 49.47 49.67 49.42 49.55 140,300 +0.08(+0.16%)
Nov 09, 2006 49.86 49.93 49.42 49.47 92,900 -0.32(-0.64%)
Nov 08, 2006 49.24 49.94 49.12 49.79 148,100 +0.55(+1.12%)
Nov 07, 2006 49.19 49.49 49.12 49.24 136,600 +0.14(+0.29%)
Nov 06, 2006 48.87 49.16 48.78 49.10 121,300 +0.43(+0.88%)
Nov 03, 2006 49.08 49.16 48.61 48.67 101,200 -0.32(-0.65%)
Nov 02, 2006 48.43 49.09 48.11 48.99 124,100 +0.35(+0.72%)
Nov 01, 2006 48.94 49.20 48.63 48.64 218,300 -0.36(-0.73%)
Oct 31, 2006 48.80 49.02 48.70 49.00 112,600 +0.32(+0.66%)
Oct 30, 2006 48.23 48.71 48.01 48.68 168,900 +0.31(+0.64%)
Oct 27, 2006 48.81 48.89 48.37 48.37 225,700 -0.58(-1.18%)
Oct 26, 2006 48.65 49.12 48.42 48.95 118,100 +0.30(+0.62%)
Oct 25, 2006 48.70 48.75 48.34 48.65 208,500 -0.15(-0.31%)
Oct 24, 2006 48.80 48.86 48.47 48.80 176,200 -0.10(-0.20%)
Oct 23, 2006 48.60 49.09 48.40 48.90 138,600 +0.21(+0.43%)
Oct 20, 2006 48.63 48.76 48.30 48.69 89,400 -0.05(-0.10%)
Oct 19, 2006 48.80 48.85 48.53 48.74 79,600 -0.19(-0.39%)
Oct 18, 2006 48.46 49.00 48.35 48.93 168,700 +0.48(+0.99%)
Oct 17, 2006 48.20 48.51 48.02 48.45 213,000 +0.03(+0.06%)
Oct 16, 2006 48.19 48.49 48.09 48.42 112,500 +0.23(+0.48%)
Oct 13, 2006 48.30 48.33 48.10 48.19 177,500 -0.21(-0.43%)
Oct 12, 2006 48.50 48.66 48.22 48.40 177,100 -0.02(-0.04%)
Oct 11, 2006 48.52 48.63 48.14 48.42 211,300 -0.18(-0.37%)
Oct 10, 2006 49.14 49.14 48.58 48.60 185,000 -0.50(-1.02%)
Oct 09, 2006 48.74 49.13 48.57 49.10 122,500 +0.24(+0.49%)
Oct 06, 2006 48.92 48.98 48.54 48.86 190,800 -0.07(-0.14%)
Oct 05, 2006 48.60 48.99 48.33 48.93 219,900 +0.29(+0.60%)
Oct 04, 2006 47.97 48.64 47.85 48.64 260,200 +0.72(+1.50%)
Oct 03, 2006 48.04 48.34 47.81 47.92 306,100 -0.04(-0.08%)
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.