J.M. Smucker Company (NY: SJM )

122.08 USD +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.43 47.69 47.14 47.49 128,400 +0.07(+0.15%)
Jan 30, 2007 47.39 47.79 47.23 47.42 280,400 -0.22(-0.46%)
Jan 29, 2007 46.77 47.97 46.76 47.64 190,500 +0.78(+1.66%)
Jan 26, 2007 47.70 47.81 46.58 46.86 238,400 -0.81(-1.70%)
Jan 25, 2007 47.51 47.71 47.40 47.67 160,200 -0.03(-0.06%)
Jan 24, 2007 47.50 47.70 47.31 47.70 155,900 +0.30(+0.63%)
Jan 23, 2007 46.75 47.51 46.57 47.40 451,700 +0.45(+0.96%)
Jan 22, 2007 47.30 47.49 46.91 46.95 207,000 -0.30(-0.63%)
Jan 19, 2007 47.04 47.54 47.03 47.25 189,300 +0.08(+0.17%)
Jan 18, 2007 47.40 47.61 47.10 47.17 227,300 -0.32(-0.67%)
Jan 17, 2007 47.18 47.83 47.02 47.49 233,200 +0.09(+0.19%)
Jan 16, 2007 47.71 48.04 47.38 47.40 179,900 -0.29(-0.61%)
Jan 12, 2007 48.03 48.21 47.56 47.69 179,800 -0.49(-1.02%)
Jan 11, 2007 47.62 48.35 47.62 48.18 289,400 +0.65(+1.37%)
Jan 10, 2007 47.73 47.78 47.47 47.53 161,800 -0.37(-0.77%)
Jan 09, 2007 47.75 48.00 47.61 47.90 108,700 +0.04(+0.08%)
Jan 08, 2007 48.18 48.18 47.64 47.86 270,100 -0.44(-0.91%)
Jan 05, 2007 47.69 48.37 47.69 48.30 201,000 -0.27(-0.56%)
Jan 04, 2007 49.05 49.07 48.52 48.57 276,800 -0.73(-1.48%)
Jan 03, 2007 48.50 49.30 48.47 49.30 355,000 +0.83(+1.71%)
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%)
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.