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 (%)
Jul 31, 2006 26.60 26.60 26.28 26.28 324,676 -0.41(-1.52%)
Jul 28, 2006 26.77 26.83 26.51 26.69 347,600 +0.03(+0.11%)
Jul 27, 2006 26.82 26.94 26.55 26.66 430,467 -0.21(-0.79%)
Jul 26, 2006 27.06 27.09 26.74 26.87 390,902 -0.19(-0.72%)
Jul 25, 2006 27.12 27.42 26.86 27.07 329,430 -0.03(-0.11%)
Jul 24, 2006 26.87 27.09 26.59 27.09 413,147 +0.23(+0.85%)
Jul 21, 2006 27.57 27.57 26.83 26.87 537,447 -0.71(-2.56%)
Jul 20, 2006 27.62 27.83 27.54 27.57 332,657 -0.15(-0.53%)
Jul 19, 2006 27.32 27.74 27.31 27.72 547,636 +0.48(+1.77%)
Jul 18, 2006 27.15 27.51 27.14 27.24 624,220 +0.14(+0.52%)
Jul 17, 2006 27.21 27.40 27.06 27.09 433,694 -0.16(-0.60%)
Jul 14, 2006 27.59 27.68 27.03 27.26 519,617 -0.39(-1.41%)
Jul 13, 2006 27.40 27.68 27.21 27.65 725,087 +0.12(+0.43%)
Jul 12, 2006 27.41 27.65 27.37 27.53 588,051 +0.15(+0.54%)
Jul 11, 2006 27.12 27.42 27.02 27.38 330,959 +0.20(+0.74%)
Jul 10, 2006 27.04 27.36 26.99 27.18 344,713 +0.16(+0.59%)
Jul 07, 2006 26.73 27.05 26.72 27.02 638,145 +0.16(+0.61%)
Jul 06, 2006 27.20 27.27 26.77 26.86 607,579 -0.34(-1.26%)
Jul 05, 2006 26.85 27.37 26.69 27.20 1,077,952 +0.82(+3.10%)
Jul 03, 2006 26.47 26.50 26.34 26.38 281,205 +0.06(+0.22%)
Jun 30, 2006 26.65 26.68 26.08 26.32 836,822 -0.32(-1.22%)
Jun 29, 2006 26.48 26.65 26.28 26.65 513,504 +0.25(+0.96%)
Jun 28, 2006 26.68 26.68 26.29 26.39 520,636 -0.25(-0.93%)
Jun 27, 2006 26.29 26.92 26.29 26.64 1,253,026 +0.30(+1.14%)
Jun 26, 2006 26.10 26.42 26.10 26.34 740,370 +0.29(+1.11%)
Jun 23, 2006 26.05 26.06 25.78 26.05 853,463 -0.06(-0.23%)
Jun 22, 2006 26.05 26.37 26.00 26.11 690,106 +0.01(+0.02%)
Jun 21, 2006 25.66 26.37 25.57 26.11 1,534,061 +0.61(+2.38%)
Jun 20, 2006 24.88 26.17 24.88 25.50 2,455,958 +1.70(+7.15%)
Jun 19, 2006 23.97 24.24 23.77 23.80 414,505 -0.20(-0.83%)
Jun 16, 2006 23.67 24.14 23.61 24.00 397,524 +0.40(+1.70%)
Jun 15, 2006 23.69 23.76 23.51 23.60 507,561 -0.04(-0.15%)
Jun 14, 2006 23.66 23.79 23.49 23.63 292,921 -0.01(-0.05%)
Jun 13, 2006 23.85 24.06 23.53 23.64 434,713 -0.26(-1.11%)
Jun 12, 2006 24.17 24.44 23.86 23.91 429,618 -0.20(-0.83%)
Jun 09, 2006 24.14 24.39 24.04 24.11 300,053 -0.01(-0.02%)
Jun 08, 2006 24.20 24.26 23.87 24.12 517,070 -0.14(-0.56%)
Jun 07, 2006 24.07 24.43 24.06 24.25 469,014 +0.20(+0.83%)
Jun 06, 2006 24.10 24.29 23.94 24.05 379,694 -0.21(-0.87%)
Jun 05, 2006 24.45 24.52 24.17 24.26 456,278 -0.24(-0.99%)
Jun 02, 2006 24.62 24.70 24.32 24.50 497,203 -0.04(-0.14%)
Jun 01, 2006 24.39 24.54 24.34 24.54 370,185 +0.12(+0.51%)
May 31, 2006 23.96 24.44 23.93 24.42 433,354 +0.45(+1.89%)
May 30, 2006 23.91 24.14 23.91 23.96 230,601 -0.15(-0.63%)
May 26, 2006 24.06 24.16 23.97 24.12 143,659 +0.17(+0.71%)
May 25, 2006 24.14 24.22 23.87 23.94 344,034 -0.19(-0.81%)
May 24, 2006 23.86 24.20 23.78 24.14 283,582 +0.28(+1.19%)
May 23, 2006 24.14 24.14 23.86 23.86 347,940 -0.23(-0.95%)
May 22, 2006 23.98 24.20 23.91 24.09 324,336 +0.05(+0.20%)
May 19, 2006 23.95 24.04 23.80 24.04 447,448 +0.21(+0.89%)
May 18, 2006 23.86 23.94 23.75 23.83 367,977 -0.05(-0.22%)
May 17, 2006 24.04 24.11 23.81 23.88 411,279 -0.29(-1.22%)
May 16, 2006 23.86 24.26 23.84 24.17 296,148 +0.23(+0.96%)
May 15, 2006 23.64 23.99 23.64 23.94 376,468 +0.26(+1.09%)
May 12, 2006 23.67 23.80 23.61 23.69 550,862 -0.08(-0.32%)
May 11, 2006 23.84 23.84 23.70 23.76 272,714 -0.20(-0.84%)
May 10, 2006 24.03 24.13 23.92 23.96 391,411 -0.14(-0.59%)
May 09, 2006 24.16 24.32 24.06 24.10 287,827 -0.14(-0.56%)
May 08, 2006 24.03 24.29 24.03 24.24 430,297 +0.21(+0.88%)
May 05, 2006 23.76 24.07 23.76 24.03 295,808 +0.32(+1.34%)
May 04, 2006 23.46 23.84 23.46 23.71 360,166 +0.24(+1.03%)
May 03, 2006 23.53 23.53 23.39 23.47 477,505 -0.02(-0.08%)
May 02, 2006 23.24 23.56 23.18 23.49 310,242 +0.21(+0.89%)
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.