J.M. Smucker Company (NY: SJM )

119.43 -1.05 (-0.87%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.74 28.74 28.53 28.54 448,128 -0.25(-0.86%)
Dec 28, 2006 28.60 28.91 28.58 28.79 248,601 +0.07(+0.25%)
Dec 27, 2006 28.64 28.79 28.60 28.72 146,206 +0.05(+0.18%)
Dec 26, 2006 28.21 28.71 28.20 28.67 199,186 +0.40(+1.42%)
Dec 22, 2006 28.33 28.33 28.09 28.27 327,223 +0.00(+0.00%)
Dec 21, 2006 28.53 28.64 28.15 28.27 673,635 -0.27(-0.93%)
Dec 20, 2006 28.62 28.63 28.42 28.53 340,638 -0.15(-0.51%)
Dec 19, 2006 28.27 28.71 28.20 28.68 498,731 +0.39(+1.37%)
Dec 18, 2006 28.56 28.60 28.27 28.29 281,544 -0.32(-1.11%)
Dec 15, 2006 28.68 28.69 28.47 28.61 538,636 -0.08(-0.27%)
Dec 14, 2006 28.38 28.71 28.33 28.68 357,109 +0.29(+1.04%)
Dec 13, 2006 28.71 28.74 28.23 28.39 335,713 -0.29(-1.03%)
Dec 12, 2006 28.26 28.71 28.21 28.68 232,299 +0.36(+1.27%)
Dec 11, 2006 28.35 28.42 28.22 28.33 169,639 -0.06(-0.23%)
Dec 08, 2006 28.29 28.46 28.14 28.39 202,243 -0.02(-0.06%)
Dec 07, 2006 28.47 28.52 28.31 28.41 167,602 -0.07(-0.25%)
Dec 06, 2006 28.68 28.70 28.36 28.48 264,903 -0.22(-0.76%)
Dec 05, 2006 28.73 28.77 28.65 28.70 198,507 -0.04(-0.14%)
Dec 04, 2006 28.44 28.79 28.23 28.74 240,620 +0.30(+1.06%)
Dec 01, 2006 28.27 28.53 28.10 28.44 495,674 +0.12(+0.44%)
Nov 30, 2006 28.34 28.47 28.27 28.31 511,976 -0.02(-0.08%)
Nov 29, 2006 28.18 28.47 28.04 28.34 567,164 +0.15(+0.52%)
Nov 28, 2006 27.57 28.19 27.53 28.19 613,183 +0.61(+2.20%)
Nov 27, 2006 27.91 27.94 27.54 27.58 622,522 -0.37(-1.31%)
Nov 24, 2006 27.83 27.97 27.81 27.95 207,677 +0.08(+0.27%)
Nov 22, 2006 27.71 27.97 27.71 27.87 536,429 +0.24(+0.85%)
Nov 21, 2006 28.18 28.21 27.58 27.64 528,448 -0.60(-2.13%)
Nov 20, 2006 27.56 28.64 27.56 28.24 1,068,273 +0.68(+2.46%)
Nov 17, 2006 27.68 27.68 26.50 27.56 1,910,699 -0.29(-1.06%)
Nov 16, 2006 29.39 29.40 27.49 27.85 1,626,268 -1.55(-5.29%)
Nov 15, 2006 29.27 29.43 29.22 29.41 204,111 +0.11(+0.38%)
Nov 14, 2006 29.36 29.39 29.23 29.30 337,921 +0.02(+0.06%)
Nov 13, 2006 29.15 29.34 29.15 29.28 210,733 +0.10(+0.34%)
Nov 10, 2006 29.13 29.25 29.10 29.18 238,243 +0.05(+0.16%)
Nov 09, 2006 29.36 29.40 29.10 29.13 157,753 -0.19(-0.64%)
Nov 08, 2006 29.00 29.41 28.93 29.32 251,488 +0.32(+1.12%)
Nov 07, 2006 28.97 29.14 28.92 29.00 231,960 +0.08(+0.29%)
Nov 06, 2006 28.78 28.95 28.73 28.91 205,979 +0.25(+0.88%)
Nov 03, 2006 28.90 28.95 28.63 28.66 171,847 -0.19(-0.65%)
Nov 02, 2006 28.52 28.91 28.33 28.85 210,733 +0.21(+0.72%)
Nov 01, 2006 28.82 28.97 28.64 28.64 370,694 -0.21(-0.73%)
Oct 31, 2006 28.74 28.87 28.68 28.86 191,205 +0.19(+0.66%)
Oct 30, 2006 28.40 28.68 28.27 28.67 286,808 +0.18(+0.64%)
Oct 27, 2006 28.74 28.79 28.48 28.48 383,260 -0.34(-1.19%)
Oct 26, 2006 28.65 28.93 28.51 28.83 200,545 +0.18(+0.62%)
Oct 25, 2006 28.68 28.71 28.47 28.65 354,053 -0.09(-0.31%)
Oct 24, 2006 28.74 28.77 28.54 28.74 299,204 -0.06(-0.20%)
Oct 23, 2006 28.62 28.91 28.50 28.80 235,356 +0.12(+0.43%)
Oct 20, 2006 28.64 28.71 28.44 28.67 151,809 -0.03(-0.10%)
Oct 19, 2006 28.74 28.77 28.58 28.70 135,168 -0.11(-0.39%)
Oct 18, 2006 28.54 28.86 28.47 28.81 286,469 +0.28(+0.99%)
Oct 17, 2006 28.38 28.57 28.28 28.53 361,694 +0.02(+0.06%)
Oct 16, 2006 28.38 28.56 28.32 28.51 191,036 +0.14(+0.48%)
Oct 13, 2006 28.44 28.46 28.33 28.38 301,412 -0.12(-0.43%)
Oct 12, 2006 28.56 28.66 28.40 28.50 300,733 -0.01(-0.04%)
Oct 11, 2006 28.57 28.64 28.35 28.51 358,808 -0.11(-0.37%)
Oct 10, 2006 28.94 28.94 28.61 28.62 314,148 -0.29(-1.02%)
Oct 09, 2006 28.70 28.93 28.60 28.91 208,016 +0.14(+0.49%)
Oct 06, 2006 28.81 28.84 28.58 28.77 323,997 -0.04(-0.14%)
Oct 05, 2006 28.62 28.85 28.46 28.81 373,411 +0.17(+0.60%)
Oct 04, 2006 28.25 28.64 28.18 28.64 441,845 +0.42(+1.50%)
Oct 03, 2006 28.29 28.47 28.16 28.22 519,787 -0.02(-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.