J.M. Smucker Company (NY: SJM )

136.24 USD +0.56 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 51.21 51.80 51.10 51.44 429,300 +0.15(+0.29%)
Dec 28, 2007 51.10 51.60 50.56 51.29 253,214 +0.39(+0.77%)
Dec 27, 2007 51.31 51.42 50.82 50.90 207,100 -0.24(-0.47%)
Dec 26, 2007 51.58 51.61 51.02 51.14 212,000 -0.19(-0.37%)
Dec 24, 2007 50.72 51.79 50.56 51.33 200,900 +0.63(+1.24%)
Dec 21, 2007 51.17 51.25 50.46 50.70 455,726 +0.17(+0.34%)
Dec 20, 2007 50.52 50.68 50.00 50.53 284,822 +0.32(+0.64%)
Dec 19, 2007 49.91 50.58 49.91 50.21 250,725 +0.12(+0.24%)
Dec 18, 2007 49.74 50.25 49.13 50.09 262,402 +0.71(+1.44%)
Dec 17, 2007 49.94 50.08 49.31 49.38 288,170 -0.70(-1.40%)
Dec 14, 2007 50.77 51.10 49.96 50.08 270,145 -0.64(-1.26%)
Dec 13, 2007 49.44 50.74 49.25 50.72 413,716 +1.15(+2.32%)
Dec 12, 2007 51.16 51.16 49.31 49.57 376,532 -0.54(-1.08%)
Dec 11, 2007 51.35 51.59 50.00 50.11 276,600 -1.24(-2.41%)
Dec 10, 2007 52.35 52.38 50.83 51.35 317,280 -0.75(-1.44%)
Dec 07, 2007 51.50 52.12 51.46 52.10 237,700 +0.79(+1.54%)
Dec 06, 2007 50.21 51.58 50.21 51.31 350,202 +0.93(+1.85%)
Dec 05, 2007 50.11 50.73 49.89 50.38 321,305 +0.80(+1.61%)
Dec 04, 2007 48.62 49.88 48.62 49.58 284,478 +0.64(+1.31%)
Dec 03, 2007 49.02 49.41 48.45 48.94 466,000 -0.19(-0.39%)
Nov 30, 2007 49.78 49.79 48.51 49.13 419,102 -0.25(-0.51%)
Nov 29, 2007 50.11 50.11 49.30 49.38 264,202 -1.04(-2.06%)
Nov 28, 2007 49.81 50.45 49.54 50.42 206,154 +0.89(+1.80%)
Nov 27, 2007 50.20 50.39 49.06 49.53 436,606 -0.54(-1.08%)
Nov 26, 2007 50.50 50.85 50.07 50.07 207,912 -0.54(-1.07%)
Nov 23, 2007 50.67 50.86 50.30 50.61 61,901 +0.15(+0.30%)
Nov 21, 2007 50.37 50.84 50.37 50.46 161,643 -0.35(-0.69%)
Nov 20, 2007 50.29 50.89 50.00 50.81 249,425 +0.61(+1.22%)
Nov 19, 2007 52.00 52.04 49.90 50.20 326,632 -2.29(-4.36%)
Nov 16, 2007 52.60 52.61 50.77 52.49 319,880 +0.30(+0.57%)
Nov 15, 2007 52.76 52.88 52.06 52.19 134,300 -0.49(-0.93%)
Nov 14, 2007 53.32 53.45 52.49 52.68 190,800 -0.24(-0.45%)
Nov 13, 2007 53.14 53.54 52.57 52.92 266,601 +0.03(+0.06%)
Nov 12, 2007 51.75 53.70 51.75 52.89 350,005 +0.69(+1.32%)
Nov 09, 2007 51.24 52.87 51.24 52.20 256,675 +0.26(+0.50%)
Nov 08, 2007 50.96 52.29 50.93 51.94 374,800 +0.90(+1.76%)
Nov 07, 2007 49.70 51.53 49.70 51.04 333,602 +0.38(+0.75%)
Nov 06, 2007 50.26 51.03 49.81 50.66 226,002 +0.16(+0.32%)
Nov 05, 2007 50.72 50.91 50.12 50.50 193,070 -0.24(-0.47%)
Nov 02, 2007 51.60 51.60 50.50 50.74 156,100 -0.74(-1.44%)
Nov 01, 2007 52.69 53.29 51.36 51.48 295,600 -1.95(-3.65%)
Oct 31, 2007 53.47 53.80 52.78 53.43 475,200 +0.29(+0.55%)
Oct 30, 2007 52.77 53.74 52.69 53.14 219,600 +0.37(+0.70%)
Oct 29, 2007 53.35 53.35 52.35 52.77 231,000 -0.47(-0.88%)
Oct 26, 2007 52.75 53.30 52.51 53.24 230,600 +0.96(+1.84%)
Oct 25, 2007 51.96 52.46 51.81 52.28 228,800 +0.45(+0.87%)
Oct 24, 2007 51.44 51.83 51.22 51.83 215,500 +0.17(+0.33%)
Oct 23, 2007 51.40 51.66 50.86 51.66 206,200 +0.39(+0.76%)
Oct 22, 2007 52.00 52.00 50.79 51.27 335,400 -0.73(-1.40%)
Oct 19, 2007 52.47 52.75 52.00 52.00 183,000 -0.47(-0.90%)
Oct 18, 2007 52.42 52.64 52.08 52.47 126,200 -0.07(-0.13%)
Oct 17, 2007 53.25 53.47 52.09 52.54 189,600 -0.60(-1.13%)
Oct 16, 2007 53.04 53.35 52.39 53.14 227,100 +0.17(+0.32%)
Oct 15, 2007 53.47 53.71 52.42 52.97 174,600 -0.40(-0.75%)
Oct 12, 2007 53.30 54.08 53.06 53.37 189,400 +0.22(+0.41%)
Oct 11, 2007 53.85 54.03 52.95 53.15 246,900 -0.56(-1.04%)
Oct 10, 2007 54.55 54.67 53.59 53.71 162,600 -0.84(-1.54%)
Oct 09, 2007 54.45 54.62 54.15 54.55 170,400 +0.17(+0.31%)
Oct 08, 2007 54.37 54.45 54.12 54.38 87,200 +0.04(+0.07%)
Oct 05, 2007 54.34 54.50 54.06 54.34 111,300 +0.28(+0.52%)
Oct 04, 2007 54.37 54.60 53.85 54.06 136,800 -0.11(-0.20%)
Oct 03, 2007 54.42 54.48 53.74 54.17 139,500 -0.44(-0.81%)
Oct 02, 2007 53.86 54.68 53.86 54.61 193,400 +0.87(+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.