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 (%)
May 31, 2006 23.96 24.44 23.93 24.42 433,331 +0.45(+1.89%)
May 30, 2006 23.91 24.15 23.91 23.96 230,589 -0.15(-0.63%)
May 26, 2006 24.06 24.16 23.97 24.12 143,651 +0.17(+0.71%)
May 25, 2006 24.15 24.22 23.87 23.95 344,016 -0.19(-0.80%)
May 24, 2006 23.86 24.20 23.78 24.14 283,567 +0.28(+1.18%)
May 23, 2006 24.14 24.14 23.86 23.86 347,922 -0.23(-0.95%)
May 22, 2006 23.98 24.20 23.91 24.09 324,319 +0.05(+0.20%)
May 19, 2006 23.95 24.05 23.80 24.04 447,425 +0.21(+0.89%)
May 18, 2006 23.86 23.95 23.75 23.83 367,958 -0.05(-0.22%)
May 17, 2006 24.04 24.11 23.82 23.88 411,257 -0.29(-1.22%)
May 16, 2006 23.86 24.26 23.84 24.18 296,132 +0.23(+0.96%)
May 15, 2006 23.65 23.99 23.65 23.95 376,448 +0.26(+1.09%)
May 12, 2006 23.67 23.80 23.62 23.69 550,834 -0.08(-0.32%)
May 11, 2006 23.84 23.84 23.70 23.76 272,700 -0.20(-0.84%)
May 10, 2006 24.03 24.13 23.92 23.96 391,391 -0.14(-0.59%)
May 09, 2006 24.16 24.32 24.06 24.10 287,812 -0.14(-0.56%)
May 08, 2006 24.03 24.29 24.03 24.24 430,275 +0.21(+0.88%)
May 05, 2006 23.76 24.07 23.76 24.03 295,793 +0.32(+1.34%)
May 04, 2006 23.46 23.85 23.46 23.71 360,147 +0.24(+1.03%)
May 03, 2006 23.53 23.53 23.39 23.47 477,480 -0.02(-0.07%)
May 02, 2006 23.24 23.56 23.18 23.49 310,226 +0.21(+0.89%)
May 01, 2006 23.04 23.55 23.03 23.28 359,298 +0.16(+0.69%)
Apr 28, 2006 23.03 23.12 22.97 23.12 418,559 -0.04(-0.18%)
Apr 27, 2006 23.09 23.26 23.04 23.16 332,130 -0.07(-0.30%)
Apr 26, 2006 23.16 23.29 23.16 23.23 358,959 +0.08(+0.33%)
Apr 25, 2006 23.07 23.23 23.03 23.16 439,784 +0.08(+0.36%)
Apr 24, 2006 23.06 23.12 23.02 23.07 405,824 -0.10(-0.43%)
Apr 21, 2006 23.09 23.20 23.08 23.17 507,195 +0.09(+0.41%)
Apr 20, 2006 23.06 23.14 22.99 23.08 421,955 -0.06(-0.28%)
Apr 19, 2006 23.09 23.23 23.07 23.14 444,029 +0.04(+0.15%)
Apr 18, 2006 23.01 23.16 23.00 23.11 521,967 +0.11(+0.46%)
Apr 17, 2006 23.10 23.12 22.93 23.00 227,193 -0.08(-0.36%)
Apr 13, 2006 22.95 23.22 22.97 23.09 244,852 +0.14(+0.59%)
Apr 12, 2006 23.15 23.17 22.92 22.95 319,395 -0.20(-0.86%)
Apr 11, 2006 23.40 23.44 23.00 23.15 406,333 -0.14(-0.58%)
Apr 10, 2006 23.17 23.38 23.03 23.29 449,632 +0.44(+1.91%)
Apr 07, 2006 23.14 23.18 22.82 22.85 333,149 -0.25(-1.10%)
Apr 06, 2006 23.44 23.44 22.93 23.10 328,904 -0.35(-1.48%)
Apr 05, 2006 23.32 23.47 23.30 23.45 309,547 +0.02(+0.10%)
Apr 04, 2006 23.46 23.55 23.37 23.43 328,394 -0.15(-0.62%)
Apr 03, 2006 23.23 23.70 23.19 23.57 396,994 +0.19(+0.83%)
Mar 31, 2006 23.33 23.43 23.21 23.38 319,735 -0.09(-0.40%)
Mar 30, 2006 23.38 23.51 23.31 23.47 270,662 +0.05(+0.23%)
Mar 29, 2006 23.23 23.55 23.23 23.42 266,077 +0.14(+0.58%)
Mar 28, 2006 23.32 23.39 23.20 23.29 512,628 -0.05(-0.23%)
Mar 27, 2006 23.42 23.53 23.22 23.34 264,719 -0.18(-0.78%)
Mar 24, 2006 23.41 23.56 23.36 23.52 266,757 +0.03(+0.13%)
Mar 23, 2006 23.40 23.56 23.32 23.49 408,031 -0.05(-0.23%)
Mar 22, 2006 23.53 23.59 23.47 23.55 760,707 +0.07(+0.30%)
Mar 21, 2006 23.44 23.59 23.40 23.47 512,628 -0.03(-0.13%)
Mar 20, 2006 23.56 23.56 23.47 23.50 556,267 -0.07(-0.30%)
Mar 17, 2006 23.38 23.58 23.35 23.57 525,533 +0.02(+0.08%)
Mar 16, 2006 23.50 23.67 23.37 23.56 424,671 +0.00(+0.00%)
Mar 15, 2006 23.29 23.65 23.29 23.56 422,294 -0.08(-0.32%)
Mar 14, 2006 23.59 23.72 23.47 23.63 327,885 -0.01(-0.05%)
Mar 13, 2006 23.65 23.75 23.50 23.65 439,784 -0.06(-0.25%)
Mar 10, 2006 23.73 23.76 23.57 23.70 471,537 -0.01(-0.02%)
Mar 09, 2006 23.74 23.83 23.50 23.71 390,711 -0.05(-0.20%)
Mar 08, 2006 23.90 23.90 23.60 23.76 539,797 -0.21(-0.88%)
Mar 07, 2006 23.71 24.04 23.70 23.97 628,093 +0.25(+1.07%)
Mar 06, 2006 23.57 23.73 23.35 23.72 544,381 +0.12(+0.50%)
Mar 03, 2006 23.59 23.74 23.53 23.60 466,952 -0.12(-0.52%)
Mar 02, 2006 23.57 23.79 23.56 23.72 736,935 +0.04(+0.15%)
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.