J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.33 35.44 34.68 34.95 236,884 -0.31(-0.89%)
Sep 27, 2007 35.20 35.48 35.11 35.27 208,458 +0.16(+0.47%)
Sep 26, 2007 35.05 35.41 34.94 35.10 309,172 +0.16(+0.47%)
Sep 25, 2007 34.97 35.39 34.89 34.94 272,646 -0.20(-0.56%)
Sep 24, 2007 35.58 35.69 34.95 35.14 226,186 -0.48(-1.34%)
Sep 21, 2007 35.71 35.88 35.60 35.62 416,153 +0.12(+0.33%)
Sep 20, 2007 35.69 35.69 35.29 35.50 380,085 -0.16(-0.46%)
Sep 19, 2007 36.00 36.08 35.46 35.66 462,918 -0.14(-0.40%)
Sep 18, 2007 35.37 35.95 35.14 35.80 316,355 +0.57(+1.62%)
Sep 17, 2007 35.09 35.31 34.78 35.24 343,712 +0.15(+0.43%)
Sep 14, 2007 34.89 35.22 34.89 35.09 263,171 -0.10(-0.30%)
Sep 13, 2007 35.59 35.87 35.18 35.19 272,188 -0.33(-0.94%)
Sep 12, 2007 35.81 35.90 35.45 35.52 263,477 -0.46(-1.29%)
Sep 11, 2007 36.30 36.30 35.62 35.99 287,471 -0.14(-0.40%)
Sep 10, 2007 36.14 36.37 35.65 36.13 352,729 +0.20(+0.56%)
Sep 07, 2007 35.59 36.10 35.56 35.93 377,640 +0.03(+0.09%)
Sep 06, 2007 35.65 35.94 35.56 35.90 290,680 +0.27(+0.75%)
Sep 05, 2007 35.62 36.04 35.47 35.63 542,084 -0.21(-0.58%)
Sep 04, 2007 36.09 36.09 35.73 35.84 395,062 -0.16(-0.44%)
Aug 31, 2007 35.47 36.24 35.05 35.99 424,558 +0.52(+1.48%)
Aug 30, 2007 34.93 35.56 34.89 35.47 415,541 +0.31(+0.87%)
Aug 29, 2007 35.26 35.27 34.88 35.16 325,678 +0.09(+0.24%)
Aug 28, 2007 35.79 35.79 35.03 35.08 428,532 -0.88(-2.44%)
Aug 27, 2007 36.56 36.58 35.81 35.96 404,843 -0.73(-2.00%)
Aug 24, 2007 36.05 36.72 35.88 36.69 323,997 +0.64(+1.78%)
Aug 23, 2007 36.69 36.68 35.66 36.05 527,412 -0.64(-1.75%)
Aug 22, 2007 36.34 36.79 35.80 36.69 523,286 +0.41(+1.12%)
Aug 21, 2007 36.37 36.58 36.09 36.28 671,988 -0.09(-0.25%)
Aug 20, 2007 37.16 37.16 36.20 36.37 662,207 -0.71(-1.92%)
Aug 17, 2007 37.30 37.62 35.90 37.09 1,305,465 +0.71(+1.94%)
Aug 16, 2007 35.73 36.71 35.64 36.38 769,035 +0.65(+1.83%)
Aug 15, 2007 36.49 36.96 35.66 35.73 430,824 -0.69(-1.90%)
Aug 14, 2007 36.73 37.05 36.41 36.42 329,804 -0.50(-1.36%)
Aug 13, 2007 37.11 37.70 36.71 36.92 650,898 -0.18(-0.49%)
Aug 10, 2007 34.65 38.00 33.95 37.11 1,232,565 +2.68(+7.77%)
Aug 09, 2007 36.44 36.77 34.39 34.43 1,043,668 -2.01(-5.51%)
Aug 08, 2007 37.72 38.01 35.43 36.44 816,106 -1.14(-3.03%)
Aug 07, 2007 37.58 37.77 37.17 37.58 717,379 +0.00(+0.00%)
Aug 06, 2007 36.82 37.60 36.75 37.58 409,581 +0.75(+2.03%)
Aug 03, 2007 36.94 37.41 36.83 36.83 367,706 -0.58(-1.56%)
Aug 02, 2007 36.90 37.85 36.68 37.41 411,109 +0.62(+1.69%)
Aug 01, 2007 36.47 36.83 36.24 36.79 421,043 +0.27(+0.75%)
Jul 31, 2007 37.30 37.48 36.52 36.52 496,999 -0.79(-2.10%)
Jul 30, 2007 36.71 37.43 36.38 37.30 641,881 +0.52(+1.41%)
Jul 27, 2007 37.79 37.79 36.79 36.79 587,474 -1.14(-3.00%)
Jul 26, 2007 37.69 38.31 37.38 37.92 1,080,195 +0.14(+0.36%)
Jul 25, 2007 37.96 38.02 37.24 37.79 738,775 -0.03(-0.07%)
Jul 24, 2007 38.08 38.32 37.68 37.81 728,688 -0.51(-1.33%)
Jul 23, 2007 38.09 38.39 37.65 38.32 817,176 +0.42(+1.10%)
Jul 20, 2007 38.39 38.92 37.89 37.91 708,209 -1.06(-2.72%)
Jul 19, 2007 38.42 39.02 38.32 38.97 682,839 +0.48(+1.26%)
Jul 18, 2007 38.98 39.00 38.33 38.48 968,477 -0.82(-2.10%)
Jul 17, 2007 39.63 39.95 39.15 39.31 747,333 -0.32(-0.81%)
Jul 16, 2007 39.98 40.14 39.29 39.63 1,281,012 -1.92(-4.61%)
Jul 13, 2007 41.64 41.70 41.15 41.54 597,714 +0.09(+0.22%)
Jul 12, 2007 41.22 41.55 41.09 41.45 535,818 +0.27(+0.65%)
Jul 11, 2007 40.55 41.18 40.55 41.18 497,916 +0.57(+1.40%)
Jul 10, 2007 40.90 41.12 40.52 40.61 588,850 -0.34(-0.83%)
Jul 09, 2007 41.45 41.65 40.69 40.95 439,077 -0.48(-1.17%)
Jul 06, 2007 41.44 41.52 41.26 41.44 501,431 +0.05(+0.13%)
Jul 05, 2007 41.58 41.98 41.24 41.39 719,671 -0.25(-0.60%)
Jul 03, 2007 41.64 41.88 41.49 41.63 357,161 +0.02(+0.05%)
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.