Indicators

J.M. Smucker Company (NY: SJM )

114.31 -0.90 (-0.78%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	29.96	30.29	29.84	30.24	139,906	+0.28(+0.93%)
Jan 28, 2005	29.87	30.00	29.70	29.96	295,700	+0.09(+0.30%)
Jan 27, 2005	29.72	29.93	29.56	29.87	389,176	+0.17(+0.57%)
Jan 26, 2005	29.78	29.82	29.59	29.70	302,024	-0.07(-0.24%)
Jan 25, 2005	30.04	30.24	29.69	29.78	319,609	-0.26(-0.86%)
Jan 24, 2005	30.18	30.20	29.96	30.04	199,293	-0.21(-0.69%)
Jan 21, 2005	30.44	30.46	30.21	30.24	169,676	-0.10(-0.34%)
Jan 20, 2005	30.17	30.47	30.16	30.35	357,246	+0.17(+0.58%)
Jan 19, 2005	30.15	30.23	29.94	30.17	215,643	+0.03(+0.09%)
Jan 18, 2005	29.82	30.15	29.74	30.15	236,467	+0.30(+1.00%)
Jan 14, 2005	29.92	29.97	29.80	29.85	208,085	+0.03(+0.09%)
Jan 13, 2005	29.89	30.02	29.81	29.82	131,730	-0.15(-0.50%)
Jan 12, 2005	29.99	30.03	29.80	29.97	184,639	-0.12(-0.39%)
Jan 11, 2005	30.22	30.22	29.96	30.09	237,547	-0.13(-0.43%)
Jan 10, 2005	30.37	30.44	30.15	30.22	225,978	-0.09(-0.30%)
Jan 07, 2005	30.31	30.42	30.08	30.31	200,064	-0.05(-0.17%)
Jan 06, 2005	30.24	30.39	29.92	30.36	402,442	+0.19(+0.62%)
Jan 05, 2005	30.21	30.40	30.09	30.17	399,048	+0.09(+0.30%)
Jan 04, 2005	30.50	30.55	29.89	30.08	262,690	-0.29(-0.94%)

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.