J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.41 32.41 31.88 32.25 2,243,219 -0.13(-0.39%)
Jun 29, 2009 31.94 32.43 31.91 32.38 965,244 +0.31(+0.97%)
Jun 26, 2009 32.22 32.28 31.82 32.07 1,949,710 -0.16(-0.49%)
Jun 25, 2009 31.86 32.26 31.82 32.23 1,460,291 +0.13(+0.41%)
Jun 24, 2009 31.90 32.28 31.80 32.10 1,942,286 +0.32(+1.00%)
Jun 23, 2009 31.61 31.89 31.49 31.78 2,172,989 +0.23(+0.71%)
Jun 22, 2009 31.32 31.65 31.15 31.55 2,002,373 +0.09(+0.27%)
Jun 19, 2009 31.71 31.75 31.27 31.47 2,908,603 -0.26(-0.81%)
Jun 18, 2009 31.68 32.27 31.01 31.72 8,369,804 +2.80(+9.67%)
Jun 17, 2009 28.57 29.15 28.57 28.93 1,779,377 +0.36(+1.28%)
Jun 16, 2009 29.06 29.06 28.53 28.56 1,354,715 -0.25(-0.87%)
Jun 15, 2009 29.10 29.10 28.68 28.81 1,591,665 -0.42(-1.43%)
Jun 12, 2009 29.01 29.30 28.87 29.23 1,490,471 +0.21(+0.73%)
Jun 11, 2009 28.68 29.40 28.54 29.02 1,208,914 +0.34(+1.20%)
Jun 10, 2009 29.21 29.21 28.31 28.68 1,029,521 -0.32(-1.12%)
Jun 09, 2009 29.15 29.22 28.84 29.00 1,161,853 -0.02(-0.07%)
Jun 08, 2009 28.71 29.19 28.63 29.02 1,563,787 +0.21(+0.74%)
Jun 05, 2009 28.83 29.06 28.56 28.81 2,101,684 +0.30(+1.07%)
Jun 04, 2009 28.49 28.68 28.32 28.50 1,133,493 -0.03(-0.09%)
Jun 03, 2009 27.99 28.79 27.96 28.53 1,807,390 +0.44(+1.56%)
Jun 02, 2009 27.44 28.27 27.38 28.09 1,611,990 +0.72(+2.62%)
Jun 01, 2009 26.96 27.54 26.85 27.38 1,226,592 +0.69(+2.58%)
May 29, 2009 26.55 26.69 26.34 26.69 983,280 +0.17(+0.65%)
May 28, 2009 26.51 26.61 26.20 26.51 1,277,141 +0.13(+0.50%)
May 27, 2009 26.81 26.91 26.36 26.38 1,143,545 -0.36(-1.36%)
May 26, 2009 26.12 26.79 26.01 26.75 1,481,433 +0.55(+2.10%)
May 22, 2009 26.30 26.43 26.15 26.20 1,186,615 -0.11(-0.43%)
May 21, 2009 26.45 26.48 26.05 26.31 1,690,864 -0.21(-0.80%)
May 20, 2009 27.10 27.15 26.51 26.52 1,520,580 -0.44(-1.62%)
May 19, 2009 26.35 27.27 26.35 26.96 1,672,101 +0.61(+2.31%)
May 18, 2009 26.42 26.59 26.10 26.35 1,756,442 +0.00(+0.00%)
May 15, 2009 26.69 26.83 26.21 26.35 1,998,744 -0.30(-1.12%)
May 14, 2009 26.67 26.85 26.39 26.65 1,229,174 +0.07(+0.25%)
May 13, 2009 26.90 27.01 26.54 26.58 1,416,067 -0.42(-1.55%)
May 12, 2009 26.62 27.09 26.43 27.00 1,655,644 +0.55(+2.06%)
May 11, 2009 26.50 26.64 26.30 26.45 1,456,531 -0.30(-1.11%)
May 08, 2009 26.47 26.87 26.47 26.75 1,130,562 +0.31(+1.17%)
May 07, 2009 26.85 26.86 26.29 26.44 1,768,227 -0.22(-0.81%)
May 06, 2009 27.11 27.25 26.46 26.66 1,330,759 -0.23(-0.86%)
May 05, 2009 26.92 27.23 26.76 26.89 1,368,306 -0.20(-0.75%)
May 04, 2009 25.91 27.09 25.81 27.09 2,349,922 +1.11(+4.28%)
May 01, 2009 25.89 26.09 25.76 25.98 1,367,573 +0.09(+0.33%)
Apr 30, 2009 25.74 26.16 25.69 25.89 1,974,511 +0.32(+1.26%)
Apr 29, 2009 25.07 25.79 25.06 25.57 1,763,034 +0.62(+2.50%)
Apr 28, 2009 24.97 25.19 24.69 24.95 1,594,269 +0.01(+0.03%)
Apr 27, 2009 25.14 25.41 24.90 24.94 1,638,931 -0.22(-0.86%)
Apr 24, 2009 25.45 25.60 24.97 25.16 1,922,885 -0.21(-0.83%)
Apr 23, 2009 25.20 25.58 25.00 25.37 2,096,263 +0.13(+0.52%)
Apr 22, 2009 25.53 25.66 25.19 25.24 2,073,840 -0.36(-1.41%)
Apr 21, 2009 25.34 25.70 25.30 25.60 1,637,998 +0.28(+1.12%)
Apr 20, 2009 25.28 25.44 24.91 25.32 1,748,748 -0.13(-0.52%)
Apr 17, 2009 25.73 25.93 25.24 25.45 1,658,231 -0.24(-0.92%)
Apr 16, 2009 25.57 25.77 25.07 25.68 1,305,362 +0.14(+0.57%)
Apr 15, 2009 24.98 25.59 24.96 25.54 704,672 +0.44(+1.75%)
Apr 14, 2009 25.26 25.37 24.89 25.10 1,141,170 -0.28(-1.09%)
Apr 13, 2009 25.41 25.59 25.28 25.37 805,272 -0.13(-0.52%)
Apr 09, 2009 25.80 26.16 25.32 25.51 1,461,598 +0.06(+0.23%)
Apr 08, 2009 24.82 25.59 24.68 25.45 1,951,085 +0.83(+3.36%)
Apr 07, 2009 24.49 24.80 24.42 24.62 1,019,109 -0.16(-0.64%)
Apr 06, 2009 24.85 25.12 24.55 24.78 1,326,593 -0.19(-0.76%)
Apr 03, 2009 24.76 25.05 24.74 24.97 1,355,415 +0.18(+0.72%)
Apr 02, 2009 24.93 25.17 24.65 24.79 2,624,319 +0.16(+0.64%)
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.