J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 33.51 33.90 33.44 33.66 656,060 +0.10(+0.29%)
Dec 28, 2007 33.44 33.77 33.08 33.56 386,964 +0.26(+0.77%)
Dec 27, 2007 33.58 33.65 33.25 33.31 316,492 -0.16(-0.47%)
Dec 26, 2007 33.75 33.77 33.39 33.46 323,980 -0.12(-0.37%)
Dec 24, 2007 33.19 33.89 33.08 33.59 307,017 +0.41(+1.24%)
Dec 21, 2007 33.48 33.54 33.02 33.18 696,444 +0.11(+0.34%)
Dec 20, 2007 33.06 33.16 32.72 33.06 435,267 +0.21(+0.64%)
Dec 19, 2007 32.66 33.10 32.66 32.86 383,160 +0.08(+0.24%)
Dec 18, 2007 32.55 32.88 32.15 32.78 401,005 +0.46(+1.44%)
Dec 17, 2007 32.68 32.77 32.27 32.31 440,384 -0.46(-1.40%)
Dec 14, 2007 33.22 33.44 32.69 32.77 412,838 -0.42(-1.26%)
Dec 13, 2007 32.35 33.20 32.23 33.19 632,244 +0.75(+2.32%)
Dec 12, 2007 33.48 33.48 32.27 32.44 575,419 -0.35(-1.08%)
Dec 11, 2007 33.60 33.76 32.72 32.79 422,702 -0.81(-2.41%)
Dec 10, 2007 34.26 34.28 33.26 33.60 484,870 -0.49(-1.44%)
Dec 07, 2007 33.70 34.11 33.67 34.09 363,255 +0.52(+1.54%)
Dec 06, 2007 32.86 33.75 32.86 33.58 535,182 +0.61(+1.85%)
Dec 05, 2007 32.79 33.20 32.65 32.97 491,021 +0.52(+1.61%)
Dec 04, 2007 31.82 32.64 31.82 32.44 434,742 +0.42(+1.31%)
Dec 03, 2007 32.08 32.33 31.70 32.02 712,145 -0.12(-0.39%)
Nov 30, 2007 32.57 32.58 31.74 32.15 640,475 -0.16(-0.51%)
Nov 29, 2007 32.79 32.79 32.26 32.31 403,756 -0.68(-2.06%)
Nov 28, 2007 32.59 33.01 32.42 32.99 315,046 +0.58(+1.80%)
Nov 27, 2007 32.85 32.97 32.10 32.41 667,225 -0.35(-1.08%)
Nov 26, 2007 33.05 33.27 32.76 32.76 317,733 -0.35(-1.07%)
Nov 23, 2007 33.16 33.28 32.91 33.12 94,597 +0.10(+0.30%)
Nov 21, 2007 32.96 33.27 32.96 33.02 247,024 -0.23(-0.69%)
Nov 20, 2007 32.91 33.30 32.72 33.25 381,173 +0.40(+1.22%)
Nov 19, 2007 34.03 34.05 32.65 32.85 499,162 -1.50(-4.36%)
Nov 16, 2007 34.42 34.43 33.22 34.35 488,843 +0.20(+0.57%)
Nov 15, 2007 34.52 34.60 34.07 34.15 205,238 -0.32(-0.93%)
Nov 14, 2007 34.89 34.98 34.35 34.47 291,582 -0.16(-0.45%)
Nov 13, 2007 34.77 35.03 34.40 34.63 407,422 +0.02(+0.06%)
Nov 12, 2007 33.86 35.14 33.86 34.61 534,881 +0.45(+1.32%)
Nov 09, 2007 33.53 34.60 33.53 34.16 392,253 +0.17(+0.50%)
Nov 08, 2007 33.35 34.22 33.33 33.99 572,772 +0.59(+1.76%)
Nov 07, 2007 32.52 33.72 32.52 33.40 509,813 +0.25(+0.75%)
Nov 06, 2007 32.89 33.39 32.59 33.15 345,378 +0.10(+0.32%)
Nov 05, 2007 33.19 33.31 32.80 33.05 295,051 -0.16(-0.47%)
Nov 02, 2007 33.77 33.77 33.05 33.20 238,553 -0.48(-1.44%)
Nov 01, 2007 34.48 34.87 33.61 33.69 451,738 -1.28(-3.65%)
Oct 31, 2007 34.99 35.20 34.54 34.96 726,205 +0.19(+0.55%)
Oct 30, 2007 34.53 35.17 34.48 34.77 335,594 +0.24(+0.70%)
Oct 29, 2007 34.91 34.91 34.26 34.53 353,016 -0.31(-0.88%)
Oct 26, 2007 34.52 34.88 34.36 34.84 352,405 +0.63(+1.84%)
Oct 25, 2007 34.00 34.33 33.90 34.21 349,654 +0.29(+0.87%)
Oct 24, 2007 33.66 33.92 33.52 33.92 329,329 +0.11(+0.33%)
Oct 23, 2007 33.63 33.80 33.28 33.80 315,116 +0.26(+0.76%)
Oct 22, 2007 34.03 34.03 33.23 33.55 512,561 -0.48(-1.40%)
Oct 19, 2007 34.33 34.52 34.03 34.03 279,662 -0.31(-0.90%)
Oct 18, 2007 34.30 34.45 34.08 34.33 192,860 -0.05(-0.13%)
Oct 17, 2007 34.84 34.99 34.09 34.38 289,748 -0.39(-1.13%)
Oct 16, 2007 34.71 34.91 34.28 34.77 347,056 +0.11(+0.32%)
Oct 15, 2007 34.99 35.15 34.30 34.66 266,825 -0.26(-0.75%)
Oct 12, 2007 34.88 35.39 34.72 34.92 289,442 +0.14(+0.41%)
Oct 11, 2007 35.24 35.35 34.65 34.78 377,314 -0.37(-1.04%)
Oct 10, 2007 35.70 35.77 35.07 35.15 248,486 -0.55(-1.54%)
Oct 09, 2007 35.63 35.74 35.43 35.70 260,406 +0.11(+0.31%)
Oct 08, 2007 35.58 35.63 35.41 35.58 133,259 +0.03(+0.07%)
Oct 05, 2007 35.56 35.66 35.37 35.56 170,089 +0.18(+0.52%)
Oct 04, 2007 35.58 35.73 35.24 35.37 209,059 -0.07(-0.20%)
Oct 03, 2007 35.61 35.65 35.17 35.45 213,185 -0.29(-0.81%)
Oct 02, 2007 35.24 35.78 35.24 35.73 295,555 +0.57(+1.62%)
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.