J.M. Smucker Company (NY: SJM )

143.22 USD +2.08 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 51.40 52.06 50.94 51.19 344,400 -0.65(-1.25%)
Feb 28, 2008 51.49 52.03 51.43 51.84 238,600 -0.01(-0.02%)
Feb 27, 2008 51.30 52.46 51.23 51.85 270,500 +0.03(+0.06%)
Feb 26, 2008 51.70 52.25 51.60 51.82 270,242 +0.04(+0.08%)
Feb 25, 2008 50.56 51.82 50.55 51.78 268,974 +1.28(+2.53%)
Feb 22, 2008 50.49 50.63 50.05 50.50 223,900 +0.25(+0.50%)
Feb 21, 2008 50.21 50.90 50.17 50.25 373,606 +0.23(+0.46%)
Feb 20, 2008 48.74 50.35 48.74 50.02 452,500 +0.90(+1.83%)
Feb 19, 2008 50.68 50.68 48.87 49.12 373,765 -1.14(-2.27%)
Feb 18, 2008 48.24 50.28 48.05 50.26 0 +0.00(+0.00%)
Feb 15, 2008 48.24 50.28 48.05 50.26 462,298 +2.41(+5.04%)
Feb 14, 2008 48.82 48.82 47.85 47.85 250,385 -0.69(-1.42%)
Feb 13, 2008 48.60 49.06 48.31 48.54 168,954 +0.14(+0.29%)
Feb 12, 2008 48.68 48.73 48.11 48.40 201,118 +0.07(+0.14%)
Feb 11, 2008 47.77 48.39 47.51 48.33 243,426 +0.79(+1.66%)
Feb 08, 2008 48.12 48.20 47.39 47.54 264,127 -0.63(-1.31%)
Feb 07, 2008 46.95 48.17 46.84 48.17 239,304 +1.02(+2.16%)
Feb 06, 2008 48.26 48.45 46.97 47.15 247,500 -0.93(-1.93%)
Feb 05, 2008 47.30 48.33 47.30 48.08 250,692 +0.02(+0.04%)
Feb 04, 2008 48.64 48.75 47.93 48.06 173,507 -0.49(-1.01%)
Feb 01, 2008 47.08 48.84 47.06 48.55 362,479 +1.77(+3.78%)
Jan 31, 2008 46.20 47.15 45.78 46.78 270,050 +0.59(+1.28%)
Jan 30, 2008 46.44 47.08 46.15 46.19 144,110 -0.49(-1.05%)
Jan 29, 2008 46.52 46.75 46.18 46.68 223,586 +0.50(+1.08%)
Jan 28, 2008 44.96 46.18 44.91 46.18 194,663 +1.14(+2.53%)
Jan 25, 2008 45.91 45.91 45.00 45.04 189,800 -0.46(-1.01%)
Jan 24, 2008 45.78 46.08 45.03 45.50 342,716 -0.11(-0.24%)
Jan 23, 2008 44.64 45.82 43.80 45.61 429,100 +0.95(+2.13%)
Jan 22, 2008 43.33 45.00 42.75 44.66 327,802 -0.38(-0.84%)
Jan 21, 2008 46.32 46.32 44.85 45.04 0 +0.00(+0.00%)
Jan 18, 2008 46.32 46.32 44.85 45.04 306,000 -1.02(-2.21%)
Jan 17, 2008 46.50 46.87 46.03 46.06 228,050 -0.16(-0.35%)
Jan 16, 2008 45.90 46.85 45.90 46.22 223,692 +0.22(+0.48%)
Jan 15, 2008 46.77 47.02 45.57 46.00 413,455 -1.19(-2.52%)
Jan 14, 2008 48.31 48.31 47.06 47.19 236,451 -0.88(-1.83%)
Jan 11, 2008 48.85 48.92 48.04 48.07 171,840 -1.09(-2.22%)
Jan 10, 2008 48.51 49.28 48.50 49.16 167,900 +0.53(+1.09%)
Jan 09, 2008 49.13 49.38 48.18 48.63 266,000 -0.64(-1.30%)
Jan 08, 2008 49.59 50.00 49.20 49.27 256,611 +0.03(+0.06%)
Jan 07, 2008 49.04 49.46 48.80 49.24 209,300 +0.15(+0.31%)
Jan 04, 2008 49.51 49.55 48.85 49.09 253,595 -0.63(-1.27%)
Jan 03, 2008 51.16 51.28 49.61 49.72 337,600 -1.26(-2.47%)
Jan 02, 2008 51.34 51.34 50.65 50.98 359,500 -0.46(-0.89%)
Jan 01, 2008 51.21 51.80 51.10 51.44 0 +0.00(+0.00%)
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%)
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.