Skip to main content

J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.19 24.38 23.93 23.93 683,846 -0.44(-1.79%)
Jun 27, 2008 24.73 24.88 24.37 24.37 907,651 -0.41(-1.64%)
Jun 26, 2008 25.05 25.16 24.77 24.77 904,568 -0.40(-1.59%)
Jun 25, 2008 25.33 25.38 25.12 25.18 1,083,887 -0.15(-0.58%)
Jun 24, 2008 25.78 25.82 25.27 25.32 905,281 -0.47(-1.83%)
Jun 23, 2008 26.39 26.48 25.67 25.79 795,000 -0.53(-2.01%)
Jun 20, 2008 26.36 26.97 26.32 26.32 1,301,736 -0.50(-1.87%)
Jun 19, 2008 25.86 27.95 25.86 26.82 2,154,723 -2.59(-8.79%)
Jun 18, 2008 30.03 30.18 29.13 29.41 1,374,282 -0.62(-2.08%)
Jun 17, 2008 30.38 30.48 30.02 30.03 843,929 -0.31(-1.03%)
Jun 16, 2008 30.36 30.48 30.23 30.35 1,029,570 -0.11(-0.35%)
Jun 13, 2008 30.68 30.69 30.33 30.45 481,145 -0.11(-0.35%)
Jun 12, 2008 30.72 30.72 30.46 30.56 441,709 +0.10(+0.33%)
Jun 11, 2008 30.76 30.89 30.46 30.46 348,137 -0.27(-0.86%)
Jun 10, 2008 30.60 30.80 30.52 30.72 640,627 -0.09(-0.29%)
Jun 09, 2008 30.56 31.10 30.56 30.81 448,238 +0.15(+0.50%)
Jun 06, 2008 31.51 31.65 30.61 30.66 580,467 -1.03(-3.25%)
Jun 05, 2008 31.80 32.03 31.23 31.69 682,144 -0.04(-0.11%)
Jun 04, 2008 31.61 32.73 31.45 31.72 1,166,807 +0.07(+0.22%)
Jun 03, 2008 31.31 31.85 31.31 31.65 554,469 +0.42(+1.34%)
Jun 02, 2008 31.07 31.75 30.73 31.23 500,298 +0.15(+0.47%)
May 30, 2008 30.81 31.09 30.70 31.09 397,466 +0.16(+0.51%)
May 29, 2008 30.83 31.18 30.83 30.93 260,756 +0.04(+0.11%)
May 28, 2008 31.06 31.08 30.82 30.89 193,138 -0.02(-0.08%)
May 27, 2008 30.51 30.96 30.51 30.92 209,752 +0.53(+1.74%)
May 26, 2008 30.74 30.88 30.38 30.39 0 +0.00(+0.00%)
May 23, 2008 30.74 30.88 30.38 30.39 196,019 -0.50(-1.62%)
May 22, 2008 30.40 30.93 30.36 30.89 212,921 +0.42(+1.39%)
May 21, 2008 30.62 30.93 30.41 30.46 325,433 -0.16(-0.52%)
May 20, 2008 30.50 30.75 30.45 30.62 284,995 +0.08(+0.25%)
May 19, 2008 30.52 30.60 30.28 30.55 356,478 +0.11(+0.35%)
May 16, 2008 30.69 30.69 30.32 30.44 275,779 -0.14(-0.44%)
May 15, 2008 30.36 30.62 30.16 30.58 304,241 +0.18(+0.58%)
May 14, 2008 30.26 30.60 30.26 30.40 248,520 +0.08(+0.27%)
May 13, 2008 30.36 30.36 30.16 30.32 201,655 -0.06(-0.19%)
May 12, 2008 29.99 30.40 29.83 30.38 248,255 +0.45(+1.52%)
May 09, 2008 29.53 30.02 29.43 29.92 207,935 +0.21(+0.71%)
May 08, 2008 29.44 29.84 29.18 29.71 463,786 +0.39(+1.33%)
May 07, 2008 29.49 29.53 29.26 29.32 156,160 -0.08(-0.29%)
May 06, 2008 29.23 29.44 28.95 29.40 166,923 +0.02(+0.06%)
May 05, 2008 29.56 29.62 29.23 29.39 240,695 -0.31(-1.03%)
May 02, 2008 29.85 29.85 29.46 29.69 287,486 -0.08(-0.28%)
May 01, 2008 29.37 29.82 29.21 29.77 202,000 +0.40(+1.36%)
Apr 30, 2008 29.61 29.84 29.33 29.37 227,969 +0.04(+0.12%)
Apr 29, 2008 29.19 29.47 29.17 29.34 205,053 +0.15(+0.52%)
Apr 28, 2008 28.97 29.42 28.97 29.19 193,608 +0.02(+0.06%)
Apr 25, 2008 29.20 29.32 28.83 29.17 175,338 -0.04(-0.14%)
Apr 24, 2008 28.92 29.26 28.72 29.21 207,947 +0.35(+1.20%)
Apr 23, 2008 28.94 29.03 28.81 28.86 189,981 -0.05(-0.16%)
Apr 22, 2008 29.43 29.53 28.83 28.91 250,041 -0.63(-2.13%)
Apr 21, 2008 29.63 29.63 29.28 29.54 150,514 -0.26(-0.89%)
Apr 18, 2008 29.90 29.95 29.44 29.80 273,235 +0.28(+0.94%)
Apr 17, 2008 29.52 29.57 29.37 29.53 215,033 -0.05(-0.16%)
Apr 16, 2008 29.29 30.07 29.07 29.57 366,218 +0.55(+1.91%)
Apr 15, 2008 28.70 29.04 28.63 29.02 312,531 +0.42(+1.48%)
Apr 14, 2008 28.37 28.65 28.37 28.60 255,241 +0.16(+0.58%)
Apr 11, 2008 28.99 29.08 28.40 28.43 363,462 -0.81(-2.76%)
Apr 10, 2008 29.73 29.73 29.08 29.24 524,389 -0.57(-1.90%)
Apr 09, 2008 30.12 30.15 29.80 29.80 176,666 -0.26(-0.86%)
Apr 08, 2008 30.02 30.15 29.84 30.06 194,602 -0.15(-0.51%)
Apr 07, 2008 30.25 30.49 30.12 30.22 234,337 +0.08(+0.27%)
Apr 04, 2008 30.24 30.32 29.93 30.13 488,430 -0.11(-0.35%)
Apr 03, 2008 30.37 30.40 30.06 30.24 361,694 +0.02(+0.06%)
Apr 02, 2008 30.44 30.66 30.20 30.22 290,204 -0.27(-0.89%)
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.