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 (%)
Mar 31, 2011 49.49 49.86 49.43 49.55 1,582,982 +0.09(+0.18%)
Mar 30, 2011 50.10 50.25 49.29 49.46 2,097,512 -0.38(-0.77%)
Mar 29, 2011 50.22 50.38 49.74 49.84 1,698,713 -0.42(-0.83%)
Mar 28, 2011 50.36 50.76 50.25 50.26 921,363 -0.03(-0.06%)
Mar 25, 2011 49.99 50.51 49.99 50.29 886,040 +0.44(+0.89%)
Mar 24, 2011 50.05 50.25 49.78 49.84 1,766,757 -0.08(-0.17%)
Mar 23, 2011 49.70 50.04 49.51 49.92 826,063 +0.15(+0.29%)
Mar 22, 2011 50.17 50.29 49.56 49.78 796,030 -0.34(-0.68%)
Mar 21, 2011 50.00 50.27 49.92 50.12 1,379,332 +1.24(+2.53%)
Mar 18, 2011 48.58 49.01 48.43 48.88 1,006,602 +0.90(+1.87%)
Mar 17, 2011 48.60 48.72 47.81 47.99 773,358 -0.12(-0.25%)
Mar 16, 2011 48.29 48.61 47.81 48.11 683,264 -0.19(-0.40%)
Mar 15, 2011 48.22 48.54 48.12 48.30 760,113 -0.42(-0.87%)
Mar 14, 2011 49.21 49.35 48.64 48.72 907,470 -0.83(-1.68%)
Mar 11, 2011 48.88 50.03 48.74 49.56 1,154,505 +0.82(+1.68%)
Mar 10, 2011 48.86 48.99 48.66 48.74 901,864 -0.40(-0.82%)
Mar 09, 2011 48.70 49.24 48.70 49.14 770,491 +0.29(+0.60%)
Mar 08, 2011 47.64 49.02 47.64 48.85 834,689 +0.60(+1.25%)
Mar 07, 2011 48.45 48.59 47.91 48.25 635,274 -0.21(-0.43%)
Mar 04, 2011 48.32 48.56 48.16 48.45 848,539 +0.08(+0.16%)
Mar 03, 2011 47.65 48.65 47.65 48.38 1,526,899 +1.04(+2.20%)
Mar 02, 2011 47.11 47.46 46.88 47.34 529,899 +0.26(+0.56%)
Mar 01, 2011 47.80 47.89 47.05 47.07 991,039 -0.71(-1.48%)
Feb 28, 2011 47.66 47.83 47.33 47.78 1,089,378 +0.23(+0.48%)
Feb 25, 2011 46.99 47.55 46.75 47.55 929,976 +0.71(+1.51%)
Feb 24, 2011 46.89 47.05 46.61 46.84 911,324 +0.03(+0.07%)
Feb 23, 2011 46.76 47.27 46.63 46.81 1,385,505 +0.01(+0.03%)
Feb 22, 2011 46.40 46.80 46.18 46.79 1,454,006 +0.06(+0.13%)
Feb 18, 2011 46.95 47.50 46.59 46.73 1,868,416 +0.47(+1.02%)
Feb 17, 2011 44.98 46.48 44.94 46.26 2,739,002 +1.87(+4.22%)
Feb 16, 2011 43.73 44.42 43.73 44.39 1,333,652 +0.72(+1.65%)
Feb 15, 2011 43.53 43.79 43.38 43.66 1,074,530 +0.04(+0.10%)
Feb 14, 2011 43.78 43.82 43.39 43.62 671,034 +0.08(+0.19%)
Feb 11, 2011 43.23 43.71 43.10 43.54 807,444 +0.15(+0.34%)
Feb 10, 2011 43.69 43.89 43.28 43.39 793,929 -0.31(-0.71%)
Feb 09, 2011 43.89 44.03 43.64 43.71 782,410 -0.18(-0.41%)
Feb 08, 2011 43.34 43.97 43.28 43.89 1,153,509 +0.55(+1.27%)
Feb 07, 2011 43.18 43.42 43.09 43.34 1,070,098 +0.30(+0.69%)
Feb 04, 2011 42.84 43.17 42.61 43.04 955,508 +0.13(+0.31%)
Feb 03, 2011 42.23 43.07 42.23 42.91 1,750,064 +0.72(+1.72%)
Feb 02, 2011 42.55 42.76 42.16 42.18 1,041,236 -0.35(-0.83%)
Feb 01, 2011 43.00 43.00 42.47 42.54 882,204 -0.31(-0.72%)
Jan 31, 2011 42.67 42.90 42.45 42.85 1,139,899 +0.22(+0.52%)
Jan 28, 2011 42.65 43.80 42.46 42.63 1,828,742 +0.08(+0.18%)
Jan 27, 2011 43.04 43.12 42.49 42.55 2,055,985 -0.42(-0.98%)
Jan 26, 2011 43.64 43.64 42.85 42.97 1,278,091 -0.53(-1.22%)
Jan 25, 2011 43.79 43.94 43.36 43.50 1,252,478 -0.44(-1.00%)
Jan 24, 2011 43.67 44.11 43.60 43.94 750,721 +0.28(+0.63%)
Jan 21, 2011 43.94 43.94 43.60 43.67 1,012,706 -0.07(-0.16%)
Jan 20, 2011 43.61 43.80 43.58 43.73 1,032,769 +0.16(+0.36%)
Jan 19, 2011 43.97 44.14 43.48 43.58 1,156,572 -0.37(-0.85%)
Jan 18, 2011 43.64 44.18 43.64 43.95 864,364 +0.25(+0.57%)
Jan 14, 2011 44.18 44.18 43.65 43.70 1,288,975 -0.45(-1.01%)
Jan 13, 2011 43.98 44.58 43.93 44.15 1,033,610 -0.09(-0.20%)
Jan 12, 2011 44.21 44.50 44.02 44.24 1,028,902 +0.28(+0.64%)
Jan 11, 2011 43.66 44.06 43.56 43.96 1,076,578 +0.41(+0.93%)
Jan 10, 2011 43.12 43.61 43.08 43.55 1,146,786 +0.30(+0.69%)
Jan 07, 2011 43.25 43.43 43.12 43.25 1,294,375 +0.24(+0.56%)
Jan 06, 2011 43.53 43.53 42.85 43.01 1,563,639 -0.59(-1.34%)
Jan 05, 2011 43.44 43.73 43.44 43.60 1,175,172 -0.03(-0.06%)
Jan 04, 2011 44.30 44.36 43.12 43.62 2,858,753 -1.57(-3.48%)
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.