J.M. Smucker Company (NY: SJM )

128.21 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 60.34 60.46 60.01 60.26 574,256 -0.09(-0.15%)
Mar 30, 2010 60.01 60.48 59.81 60.35 598,618 +0.29(+0.48%)
Mar 29, 2010 59.94 60.09 59.76 60.06 616,039 +0.19(+0.32%)
Mar 26, 2010 60.66 60.66 59.13 59.87 718,022 -0.73(-1.20%)
Mar 25, 2010 61.20 61.21 60.51 60.60 547,725 -0.40(-0.66%)
Mar 24, 2010 61.01 61.25 60.81 61.00 719,971 -0.01(-0.02%)
Mar 23, 2010 60.52 61.08 60.34 61.01 529,043 +0.50(+0.83%)
Mar 22, 2010 59.75 60.67 59.47 60.51 874,990 +0.72(+1.20%)
Mar 19, 2010 60.06 60.41 59.51 59.79 1,235,979 -0.21(-0.35%)
Mar 18, 2010 60.17 60.23 59.85 60.00 676,003 -0.23(-0.38%)
Mar 17, 2010 59.60 60.34 59.53 60.23 586,363 +0.43(+0.72%)
Mar 16, 2010 59.43 59.93 59.22 59.80 935,835 +0.42(+0.71%)
Mar 15, 2010 59.23 59.42 59.23 59.38 689,373 +0.20(+0.34%)
Mar 12, 2010 58.92 59.33 58.88 59.18 658,595 +0.23(+0.39%)
Mar 11, 2010 59.01 59.18 58.51 58.95 864,811 -0.24(-0.41%)
Mar 10, 2010 59.28 59.28 58.87 59.19 665,472 -0.01(-0.02%)
Mar 09, 2010 59.17 59.53 59.03 59.20 939,841 +0.03(+0.05%)
Mar 08, 2010 59.48 59.56 58.91 59.17 932,290 -0.49(-0.82%)
Mar 05, 2010 59.87 59.95 59.42 59.66 602,757 -0.04(-0.07%)
Mar 04, 2010 59.56 59.85 59.38 59.70 739,843 +0.14(+0.24%)
Mar 03, 2010 59.85 59.95 59.40 59.56 702,653 -0.29(-0.48%)
Mar 02, 2010 59.55 59.95 59.44 59.85 818,944 +0.34(+0.57%)
Mar 01, 2010 59.92 59.93 59.32 59.51 780,808 -0.17(-0.28%)
Feb 26, 2010 59.52 59.92 59.03 59.68 1,118,605 +0.29(+0.49%)
Feb 25, 2010 58.12 59.41 57.75 59.39 1,258,003 +0.80(+1.37%)
Feb 24, 2010 60.15 60.15 57.72 58.59 3,051,188 -1.52(-2.53%)
Feb 23, 2010 60.35 60.56 59.72 60.11 1,380,582 -0.28(-0.46%)
Feb 22, 2010 60.75 60.96 60.27 60.39 802,081 -0.16(-0.26%)
Feb 19, 2010 60.74 61.20 60.46 60.55 821,800 -0.35(-0.57%)
Feb 18, 2010 60.33 61.05 60.32 60.90 447,068 +0.56(+0.93%)
Feb 17, 2010 59.79 60.59 59.69 60.34 695,322 +0.49(+0.82%)
Feb 16, 2010 59.14 60.00 59.02 59.85 655,104 +0.83(+1.41%)
Feb 12, 2010 59.33 59.02 59.02 59.02 939,200 -0.68(-1.14%)
Feb 11, 2010 59.59 59.87 58.94 59.70 620,711 -0.01(-0.02%)
Feb 10, 2010 59.94 59.95 59.45 59.71 359,236 -0.33(-0.55%)
Feb 09, 2010 59.92 60.76 59.75 60.04 638,355 +0.66(+1.11%)
Feb 08, 2010 59.55 59.98 59.18 59.38 378,159 -0.13(-0.22%)
Feb 05, 2010 60.04 60.23 59.04 59.51 1,000,129 -0.79(-1.31%)
Feb 04, 2010 61.60 61.66 60.27 60.30 652,501 -1.57(-2.54%)
Feb 03, 2010 62.34 62.34 61.44 61.87 499,393 -0.48(-0.77%)
Feb 02, 2010 61.21 62.40 61.21 62.35 781,765 +1.94(+3.22%)
Feb 01, 2010 60.18 61.17 60.11 60.40 657,494 +0.33(+0.56%)
Jan 29, 2010 61.11 61.11 59.94 60.07 802,030 -0.92(-1.51%)
Jan 28, 2010 61.14 61.27 60.66 60.99 577,189 -0.15(-0.25%)
Jan 27, 2010 60.59 61.22 60.59 61.14 643,583 +0.43(+0.71%)
Jan 26, 2010 60.26 60.81 59.64 60.71 786,298 +0.34(+0.56%)
Jan 25, 2010 60.33 60.53 59.70 60.37 467,193 +0.40(+0.67%)
Jan 22, 2010 60.37 60.52 59.72 59.97 858,543 -0.60(-0.99%)
Jan 21, 2010 61.54 62.12 60.28 60.57 1,038,411 -1.05(-1.70%)
Jan 20, 2010 62.15 62.15 61.14 61.62 549,003 -0.82(-1.31%)
Jan 19, 2010 61.79 62.50 61.79 62.44 464,612 +0.54(+0.87%)
Jan 15, 2010 62.01 61.90 61.90 61.90 693,900 -0.21(-0.34%)
Jan 14, 2010 62.46 62.67 62.10 62.11 653,045 -0.52(-0.83%)
Jan 13, 2010 62.65 63.00 62.41 62.63 478,253 -0.02(-0.03%)
Jan 12, 2010 61.91 62.67 61.81 62.65 770,570 +0.71(+1.15%)
Jan 11, 2010 62.39 62.49 61.71 61.94 449,625 -0.14(-0.23%)
Jan 08, 2010 61.89 62.14 61.18 62.08 635,821 +0.14(+0.23%)
Jan 07, 2010 62.44 62.44 61.52 61.94 981,438 -0.17(-0.27%)
Jan 06, 2010 61.88 62.38 61.81 62.11 1,060,202 +0.22(+0.36%)
Jan 05, 2010 62.22 62.34 61.58 61.89 677,717 -0.29(-0.47%)
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.