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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.93 32.61 31.55 32.40 471,706 +0.47(+1.48%)
Aug 30, 2007 31.44 32.01 31.40 31.93 461,688 +0.28(+0.87%)
Aug 29, 2007 31.74 31.74 31.39 31.65 361,845 +0.08(+0.24%)
Aug 28, 2007 32.21 32.21 31.53 31.57 476,121 -0.79(-2.44%)
Aug 27, 2007 32.91 32.93 32.23 32.36 449,802 -0.66(-2.00%)
Aug 24, 2007 32.44 33.05 32.29 33.02 359,977 +0.58(+1.78%)
Aug 23, 2007 33.02 33.02 32.10 32.44 585,982 -0.58(-1.75%)
Aug 22, 2007 32.71 33.12 32.22 33.02 581,398 +0.37(+1.12%)
Aug 21, 2007 32.74 32.92 32.48 32.66 746,614 -0.08(-0.25%)
Aug 20, 2007 33.45 33.45 32.58 32.74 735,747 -0.64(-1.92%)
Aug 17, 2007 33.57 33.86 32.31 33.38 1,450,439 +0.64(+1.94%)
Aug 16, 2007 32.16 33.04 32.08 32.74 854,438 +0.59(+1.83%)
Aug 15, 2007 32.84 33.27 32.10 32.16 478,668 -0.62(-1.90%)
Aug 14, 2007 33.06 33.34 32.77 32.78 366,430 -0.45(-1.36%)
Aug 13, 2007 33.40 33.93 33.04 33.23 723,181 -0.16(-0.49%)
Aug 10, 2007 31.18 34.20 30.55 33.40 1,369,444 +2.41(+7.77%)
Aug 09, 2007 32.80 33.10 30.95 30.99 1,159,570 -1.81(-5.51%)
Aug 08, 2007 33.95 34.21 31.88 32.80 906,736 -1.02(-3.03%)
Aug 07, 2007 33.82 34.00 33.45 33.82 797,045 +0.00(+0.00%)
Aug 06, 2007 33.14 33.85 33.08 33.82 455,066 +0.67(+2.03%)
Aug 03, 2007 33.25 33.67 33.15 33.15 408,540 -0.52(-1.56%)
Aug 02, 2007 33.21 34.06 33.02 33.67 456,764 +0.56(+1.69%)
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.