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 (%)
May 31, 2007 38.16 38.20 37.63 37.76 1,595,756 -0.36(-0.94%)
May 30, 2007 37.72 38.13 37.24 38.12 560,852 +0.19(+0.50%)
May 29, 2007 37.69 38.18 37.63 37.93 396,264 +0.32(+0.85%)
May 25, 2007 37.30 37.69 37.27 37.61 317,561 +0.31(+0.84%)
May 24, 2007 37.85 38.04 37.25 37.29 375,328 -0.53(-1.40%)
May 23, 2007 38.15 38.21 37.64 37.82 268,353 -0.32(-0.84%)
May 22, 2007 38.02 38.33 38.02 38.14 265,144 +0.15(+0.40%)
May 21, 2007 38.51 38.55 37.86 37.99 358,670 -0.61(-1.58%)
May 18, 2007 38.44 38.70 38.16 38.60 299,315 +0.16(+0.41%)
May 17, 2007 37.79 38.49 37.79 38.44 488,874 +0.54(+1.43%)
May 16, 2007 37.38 37.90 37.34 37.90 228,008 +0.56(+1.51%)
May 15, 2007 37.42 37.61 37.25 37.34 230,606 -0.12(-0.31%)
May 14, 2007 37.16 37.69 37.15 37.46 296,411 +0.33(+0.88%)
May 11, 2007 37.15 37.30 37.06 37.13 238,400 +0.01(+0.02%)
May 10, 2007 37.76 37.76 37.04 37.12 403,447 -0.76(-2.00%)
May 09, 2007 38.06 38.14 37.84 37.88 358,762 -0.24(-0.62%)
May 08, 2007 38.02 38.26 37.99 38.12 274,007 -0.01(-0.03%)
May 07, 2007 38.48 38.17 37.85 38.13 370,896 +0.21(+0.55%)
May 04, 2007 37.21 37.92 37.11 37.92 642,153 +0.71(+1.92%)
May 03, 2007 37.13 37.29 36.93 37.21 357,295 +0.04(+0.11%)
May 02, 2007 36.95 37.29 36.91 37.17 264,991 +0.18(+0.48%)
May 01, 2007 36.53 37.13 36.48 36.99 307,170 +0.46(+1.27%)
Apr 30, 2007 36.78 37.04 36.51 36.53 439,360 -0.18(-0.50%)
Apr 27, 2007 36.80 37.00 36.61 36.71 250,320 -0.12(-0.34%)
Apr 26, 2007 36.84 37.00 36.74 36.83 189,345 -0.07(-0.18%)
Apr 25, 2007 36.85 37.03 36.74 36.90 273,855 +0.07(+0.18%)
Apr 24, 2007 36.91 37.09 36.81 36.83 184,913 -0.17(-0.46%)
Apr 23, 2007 36.94 37.12 36.74 37.00 263,616 +0.02(+0.05%)
Apr 20, 2007 36.48 36.98 36.45 36.98 352,557 +0.63(+1.73%)
Apr 19, 2007 36.54 36.54 36.19 36.36 371,354 -0.35(-0.94%)
Apr 18, 2007 36.78 36.91 36.51 36.70 413,991 -0.07(-0.18%)
Apr 17, 2007 36.83 36.83 36.45 36.77 577,204 -0.17(-0.46%)
Apr 16, 2007 37.32 37.33 36.86 36.94 423,161 -0.28(-0.76%)
Apr 13, 2007 36.68 37.58 36.68 37.22 729,567 +0.54(+1.46%)
Apr 12, 2007 35.91 36.80 35.89 36.68 475,425 +0.44(+1.21%)
Apr 11, 2007 35.98 36.30 35.79 36.24 220,673 +0.20(+0.54%)
Apr 10, 2007 35.73 36.13 35.73 36.05 261,323 +0.29(+0.82%)
Apr 09, 2007 35.92 35.99 35.69 35.75 183,843 -0.13(-0.36%)
Apr 05, 2007 35.66 35.99 35.60 35.89 201,876 +0.14(+0.40%)
Apr 04, 2007 35.92 36.19 35.66 35.74 413,533 -0.26(-0.71%)
Apr 03, 2007 35.60 36.20 35.60 36.00 401,460 +0.52(+1.46%)
Apr 02, 2007 35.04 35.56 35.04 35.48 373,647 +0.59(+1.69%)
Mar 30, 2007 35.03 35.33 34.78 34.89 303,655 -0.16(-0.45%)
Mar 29, 2007 35.21 35.28 34.91 35.05 365,547 +0.08(+0.22%)
Mar 28, 2007 34.60 35.33 33.98 34.97 944,127 +1.35(+4.01%)
Mar 27, 2007 33.97 33.97 33.56 33.62 260,865 -0.38(-1.12%)
Mar 26, 2007 33.73 34.03 33.70 34.00 212,879 +0.19(+0.56%)
Mar 23, 2007 33.88 33.95 33.73 33.81 197,139 -0.01(-0.04%)
Mar 22, 2007 33.82 33.97 33.63 33.82 216,088 +0.03(+0.08%)
Mar 21, 2007 33.70 33.89 33.18 33.80 231,676 +0.52(+1.57%)
Mar 20, 2007 32.62 33.27 32.62 33.27 238,706 +0.56(+1.70%)
Mar 19, 2007 32.72 32.81 32.64 32.72 136,316 +0.10(+0.30%)
Mar 16, 2007 32.69 32.81 32.50 32.62 226,633 -0.07(-0.20%)
Mar 15, 2007 32.42 32.72 32.42 32.69 195,152 +0.21(+0.64%)
Mar 14, 2007 32.49 32.71 32.21 32.48 242,068 +0.02(+0.06%)
Mar 13, 2007 32.86 32.88 32.40 32.46 223,118 -0.41(-1.23%)
Mar 12, 2007 32.68 32.95 32.50 32.86 363,713 +0.37(+1.13%)
Mar 09, 2007 32.65 32.68 32.29 32.50 203,557 -0.04(-0.12%)
Mar 08, 2007 32.36 32.53 32.35 32.53 204,627 +0.33(+1.04%)
Mar 07, 2007 32.25 32.44 31.87 32.20 388,165 -0.07(-0.20%)
Mar 06, 2007 32.33 32.55 32.23 32.27 557,643 +0.08(+0.24%)
Mar 05, 2007 32.65 32.73 32.16 32.19 546,182 -0.63(-1.91%)
Mar 02, 2007 33.20 33.20 32.72 32.82 354,697 -0.38(-1.14%)
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.