J.M. Smucker Company (NY: SJM )

126.36 +0.64 (+0.51%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.63 34.07 33.33 33.50 526,315 -0.43(-1.25%)
Feb 28, 2008 33.69 34.05 33.65 33.92 364,630 -0.01(-0.02%)
Feb 27, 2008 33.57 34.33 33.52 33.93 413,380 +0.02(+0.06%)
Feb 26, 2008 33.83 34.19 33.77 33.91 412,986 +0.03(+0.08%)
Feb 25, 2008 33.08 33.91 33.08 33.88 411,048 +0.84(+2.53%)
Feb 22, 2008 33.04 33.13 32.75 33.05 342,166 +0.16(+0.50%)
Feb 21, 2008 32.86 33.31 32.83 32.88 570,948 +0.15(+0.46%)
Feb 20, 2008 31.89 32.95 31.89 32.73 691,514 +0.59(+1.83%)
Feb 19, 2008 33.16 33.16 31.98 32.14 571,191 -0.75(-2.27%)
Feb 18, 2008 31.57 32.90 31.44 32.89 0 +0.00(+0.00%)
Feb 15, 2008 31.57 32.90 31.44 32.89 706,488 +1.58(+5.04%)
Feb 14, 2008 31.95 31.95 31.31 31.31 382,640 -0.45(-1.42%)
Feb 13, 2008 31.80 32.10 31.61 31.76 258,197 +0.09(+0.29%)
Feb 12, 2008 31.85 31.89 31.48 31.67 307,350 +0.05(+0.15%)
Feb 11, 2008 31.26 31.66 31.09 31.63 372,005 +0.52(+1.66%)
Feb 08, 2008 31.49 31.54 31.01 31.11 403,641 -0.41(-1.31%)
Feb 07, 2008 30.72 31.52 30.65 31.52 365,706 +0.67(+2.16%)
Feb 06, 2008 31.58 31.70 30.74 30.85 378,231 -0.61(-1.93%)
Feb 05, 2008 30.95 31.63 30.95 31.46 383,109 +0.01(+0.04%)
Feb 04, 2008 31.83 31.90 31.36 31.45 265,155 -0.32(-1.01%)
Feb 01, 2008 30.81 31.96 30.79 31.77 553,943 +1.16(+3.78%)
Jan 31, 2008 30.23 30.85 29.96 30.61 412,692 +0.39(+1.28%)
Jan 30, 2008 30.39 30.81 30.20 30.22 220,230 -0.32(-1.05%)
Jan 29, 2008 30.44 30.59 30.22 30.55 341,686 +0.33(+1.08%)
Jan 28, 2008 29.42 30.22 29.39 30.22 297,485 +0.75(+2.53%)
Jan 25, 2008 30.04 30.04 29.45 29.47 290,054 -0.30(-1.01%)
Jan 24, 2008 29.96 30.15 29.47 29.77 523,741 -0.07(-0.24%)
Jan 23, 2008 29.21 29.98 28.66 29.85 655,754 +0.62(+2.13%)
Jan 22, 2008 28.35 29.45 27.97 29.22 500,950 -0.25(-0.84%)
Jan 21, 2008 30.31 30.31 29.35 29.47 0 +0.00(+0.00%)
Jan 18, 2008 30.31 30.31 29.35 29.47 467,632 -0.67(-2.21%)
Jan 17, 2008 30.43 30.67 30.12 30.14 348,508 -0.10(-0.35%)
Jan 16, 2008 30.04 30.66 30.04 30.24 341,848 +0.14(+0.48%)
Jan 15, 2008 30.60 30.77 29.82 30.10 631,845 -0.78(-2.52%)
Jan 14, 2008 31.61 31.61 30.79 30.88 361,346 -0.58(-1.83%)
Jan 11, 2008 31.97 32.01 31.44 31.46 262,607 -0.71(-2.22%)
Jan 10, 2008 31.74 32.25 31.74 32.17 256,586 +0.35(+1.09%)
Jan 09, 2008 32.15 32.31 31.53 31.82 406,503 -0.42(-1.30%)
Jan 08, 2008 32.45 32.72 32.19 32.24 392,155 +0.02(+0.06%)
Jan 07, 2008 32.09 32.36 31.93 32.22 319,854 +0.10(+0.31%)
Jan 04, 2008 32.40 32.42 31.97 32.12 387,546 -0.41(-1.27%)
Jan 03, 2008 33.48 33.56 32.46 32.53 515,923 -0.82(-2.47%)
Jan 02, 2008 33.59 33.59 33.14 33.36 549,391 -0.30(-0.89%)
Jan 01, 2008 33.51 33.90 33.44 33.66 0 +0.00(+0.00%)
Dec 31, 2007 33.51 33.90 33.44 33.66 656,060 +0.10(+0.29%)
Dec 28, 2007 33.44 33.77 33.08 33.56 386,964 +0.26(+0.77%)
Dec 27, 2007 33.58 33.65 33.25 33.31 316,492 -0.16(-0.47%)
Dec 26, 2007 33.75 33.77 33.39 33.46 323,980 -0.12(-0.37%)
Dec 24, 2007 33.19 33.89 33.08 33.59 307,017 +0.41(+1.24%)
Dec 21, 2007 33.48 33.54 33.02 33.18 696,444 +0.11(+0.34%)
Dec 20, 2007 33.06 33.16 32.72 33.06 435,267 +0.21(+0.64%)
Dec 19, 2007 32.66 33.10 32.66 32.86 383,160 +0.08(+0.24%)
Dec 18, 2007 32.55 32.88 32.15 32.78 401,005 +0.46(+1.44%)
Dec 17, 2007 32.68 32.77 32.27 32.31 440,384 -0.46(-1.40%)
Dec 14, 2007 33.22 33.44 32.69 32.77 412,838 -0.42(-1.26%)
Dec 13, 2007 32.35 33.20 32.23 33.19 632,244 +0.75(+2.32%)
Dec 12, 2007 33.48 33.48 32.27 32.44 575,419 -0.35(-1.08%)
Dec 11, 2007 33.60 33.76 32.72 32.79 422,702 -0.81(-2.41%)
Dec 10, 2007 34.26 34.28 33.26 33.60 484,870 -0.49(-1.44%)
Dec 07, 2007 33.70 34.11 33.67 34.09 363,255 +0.52(+1.54%)
Dec 06, 2007 32.86 33.75 32.86 33.58 535,182 +0.61(+1.85%)
Dec 05, 2007 32.79 33.20 32.65 32.97 491,021 +0.52(+1.61%)
Dec 04, 2007 31.82 32.64 31.82 32.44 434,742 +0.42(+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.