J.M. Smucker Company (NY: SJM )

124.50 -1.15 (-0.92%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 47.30 49.13 47.30 48.74 666,192 +1.26(+2.65%)
Jul 30, 2008 48.31 48.67 47.24 47.48 776,356 -1.12(-2.30%)
Jul 29, 2008 47.42 48.61 47.06 48.60 346,522 +0.93(+1.95%)
Jul 28, 2008 46.96 47.82 46.80 47.67 285,618 +0.72(+1.53%)
Jul 25, 2008 48.23 48.45 46.85 46.95 467,901 -1.19(-2.47%)
Jul 24, 2008 48.57 48.66 48.04 48.14 315,108 -0.31(-0.64%)
Jul 23, 2008 47.80 48.71 47.36 48.45 371,533 +0.52(+1.08%)
Jul 22, 2008 46.87 48.04 46.87 47.93 341,017 +0.87(+1.85%)
Jul 21, 2008 47.16 47.35 46.61 47.06 368,351 +0.14(+0.30%)
Jul 18, 2008 47.24 47.80 46.68 46.92 406,755 -0.50(-1.05%)
Jul 17, 2008 46.52 47.51 46.19 47.42 681,161 +0.76(+1.63%)
Jul 16, 2008 44.98 46.96 44.82 46.66 600,290 +1.53(+3.39%)
Jul 15, 2008 43.48 45.39 43.48 45.13 763,067 +1.33(+3.04%)
Jul 14, 2008 43.89 44.01 43.21 43.80 484,177 +0.30(+0.69%)
Jul 11, 2008 43.27 43.64 42.79 43.50 317,266 -0.02(-0.05%)
Jul 10, 2008 43.11 43.52 42.71 43.52 386,099 +0.30(+0.69%)
Jul 09, 2008 43.66 43.85 43.08 43.22 386,617 -0.33(-0.76%)
Jul 08, 2008 42.58 43.55 42.57 43.55 524,416 +0.97(+2.28%)
Jul 07, 2008 42.28 43.42 42.10 42.58 775,109 +0.58(+1.38%)
Jul 04, 2008 42.06 42.39 41.85 42.00 317,738 +0.00(+0.00%)
Jul 03, 2008 42.06 42.39 41.85 42.00 317,738 -0.03(-0.07%)
Jul 02, 2008 43.37 43.53 42.00 42.03 867,908 +1.23(+3.01%)
Jul 01, 2008 40.18 40.84 40.18 40.80 407,197 +0.16(+0.39%)
Jun 30, 2008 41.08 41.39 40.64 40.64 402,713 -0.74(-1.79%)
Jun 27, 2008 42.00 42.25 41.38 41.38 534,511 -0.69(-1.64%)
Jun 26, 2008 42.54 42.73 42.07 42.07 532,695 -0.68(-1.59%)
Jun 25, 2008 43.01 43.09 42.65 42.75 638,295 -0.25(-0.58%)
Jun 24, 2008 43.77 43.85 42.91 43.00 533,115 -0.80(-1.83%)
Jun 23, 2008 44.82 44.97 43.59 43.80 468,171 -0.90(-2.01%)
Jun 20, 2008 44.76 45.79 44.69 44.70 766,585 -0.85(-1.87%)
Jun 19, 2008 43.92 47.46 43.92 45.55 1,268,904 -4.39(-8.79%)
Jun 18, 2008 51.00 51.25 49.46 49.94 809,307 -1.06(-2.08%)
Jun 17, 2008 51.59 51.75 50.98 51.00 496,985 -0.53(-1.03%)
Jun 16, 2008 51.56 51.75 51.34 51.53 606,308 -0.18(-0.35%)
Jun 13, 2008 52.10 52.12 51.50 51.71 283,344 -0.18(-0.35%)
Jun 12, 2008 52.16 52.16 51.72 51.89 260,120 +0.17(+0.33%)
Jun 11, 2008 52.24 52.46 51.72 51.72 205,016 -0.45(-0.86%)
Jun 10, 2008 51.97 52.30 51.83 52.17 377,262 -0.15(-0.29%)
Jun 09, 2008 51.89 52.81 51.89 52.32 263,965 +0.26(+0.50%)
Jun 06, 2008 53.51 53.74 51.98 52.06 341,834 -1.75(-3.25%)
Jun 05, 2008 54.00 54.39 53.03 53.81 401,711 -0.06(-0.11%)
Jun 04, 2008 53.67 55.58 53.41 53.87 687,126 +0.12(+0.22%)
Jun 03, 2008 53.16 54.08 53.16 53.75 326,524 +0.71(+1.34%)
Jun 02, 2008 52.76 53.91 52.19 53.04 294,623 +0.25(+0.47%)
May 30, 2008 52.32 52.79 52.14 52.79 234,066 +0.27(+0.51%)
May 29, 2008 52.35 52.95 52.35 52.52 153,558 +0.06(+0.11%)
May 28, 2008 52.75 52.78 52.33 52.46 113,738 -0.04(-0.08%)
May 27, 2008 51.81 52.58 51.81 52.50 123,522 +0.90(+1.74%)
May 26, 2008 52.20 52.43 51.59 51.60 0 +0.00(+0.00%)
May 23, 2008 52.20 52.43 51.59 51.60 115,435 -0.85(-1.62%)
May 22, 2008 51.63 52.53 51.56 52.45 125,388 +0.72(+1.39%)
May 21, 2008 51.99 52.53 51.64 51.73 191,646 -0.27(-0.52%)
May 20, 2008 51.80 52.21 51.70 52.00 167,832 +0.13(+0.25%)
May 19, 2008 51.82 51.96 51.42 51.87 209,928 +0.18(+0.35%)
May 16, 2008 52.11 52.11 51.48 51.69 162,405 -0.23(-0.44%)
May 15, 2008 51.55 51.99 51.21 51.92 179,166 +0.30(+0.58%)
May 14, 2008 51.39 51.96 51.39 51.62 146,352 +0.14(+0.27%)
May 13, 2008 51.55 51.56 51.21 51.48 118,754 -0.10(-0.19%)
May 12, 2008 50.93 51.63 50.66 51.58 146,196 +0.77(+1.52%)
May 09, 2008 50.14 50.98 49.98 50.81 122,452 +0.36(+0.71%)
May 08, 2008 50.00 50.67 49.55 50.45 273,121 +0.66(+1.33%)
May 07, 2008 50.07 50.14 49.69 49.79 91,962 -0.14(-0.29%)
May 06, 2008 49.64 49.99 49.16 49.93 98,300 +0.03(+0.06%)
May 05, 2008 50.19 50.30 49.64 49.90 141,744 -0.52(-1.03%)
May 02, 2008 50.69 50.69 50.03 50.42 169,299 -0.14(-0.28%)
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.