Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.65 29.82 28.55 28.83 4,716,334 +0.70(+2.48%)
Oct 30, 2008 29.17 29.43 26.84 28.13 4,263,198 -0.66(-2.29%)
Oct 29, 2008 28.66 28.96 27.85 28.79 3,190,814 +0.00(+0.00%)
Oct 28, 2008 28.99 29.10 27.73 28.79 1,862,709 +0.65(+2.30%)
Oct 27, 2008 28.50 28.59 27.81 28.14 1,286,838 -0.80(-2.75%)
Oct 24, 2008 27.89 29.65 27.54 28.94 2,286,709 -0.78(-2.63%)
Oct 23, 2008 29.51 30.18 28.21 29.72 2,027,931 +0.26(+0.88%)
Oct 22, 2008 29.27 29.82 28.75 29.46 1,863,574 -0.28(-0.94%)
Oct 21, 2008 30.04 30.32 29.47 29.74 1,444,038 -0.20(-0.67%)
Oct 20, 2008 30.18 30.53 29.63 29.94 921,665 -0.23(-0.77%)
Oct 17, 2008 29.36 30.82 29.36 30.17 738,501 +0.30(+1.02%)
Oct 16, 2008 28.71 30.11 27.93 29.87 1,291,754 +1.00(+3.47%)
Oct 15, 2008 29.19 29.19 28.40 28.86 767,948 -0.67(-2.28%)
Oct 14, 2008 30.81 30.92 29.32 29.54 790,678 -0.45(-1.51%)
Oct 13, 2008 28.73 30.02 27.82 29.99 1,174,854 +2.92(+10.78%)
Oct 10, 2008 27.01 28.28 25.93 27.07 2,003,032 -1.02(-3.64%)
Oct 09, 2008 28.75 29.61 27.84 28.09 1,415,614 -1.21(-4.13%)
Oct 08, 2008 30.57 30.57 28.83 29.30 2,196,256 -1.82(-5.84%)
Oct 07, 2008 30.82 31.42 30.62 31.12 1,142,204 +0.60(+1.95%)
Oct 06, 2008 31.07 31.41 29.53 30.53 794,576 -1.05(-3.34%)
Oct 03, 2008 33.25 33.25 31.58 31.58 0 -1.47(-4.46%)
Oct 02, 2008 33.25 33.41 32.51 33.06 1,432,587 -0.23(-0.68%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.