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, 2011 71.30 71.83 71.22 71.39 1,098,711 +0.13(+0.18%)
Mar 30, 2011 72.18 72.40 71.02 71.26 1,455,834 -0.55(-0.77%)
Mar 29, 2011 72.35 72.59 71.67 71.81 1,179,037 -0.60(-0.83%)
Mar 28, 2011 72.55 73.13 72.40 72.41 639,497 -0.04(-0.06%)
Mar 25, 2011 72.02 72.77 72.02 72.45 614,980 +0.64(+0.89%)
Mar 24, 2011 72.11 72.40 71.72 71.81 1,226,265 -0.12(-0.17%)
Mar 23, 2011 71.60 72.10 71.33 71.93 573,351 +0.21(+0.29%)
Mar 22, 2011 72.28 72.46 71.40 71.72 552,506 -0.49(-0.68%)
Mar 21, 2011 72.04 72.43 71.93 72.21 957,362 +1.78(+2.53%)
Mar 18, 2011 69.99 70.61 69.78 70.43 698,659 +1.29(+1.87%)
Mar 17, 2011 70.02 70.20 68.89 69.14 536,770 -0.17(-0.25%)
Mar 16, 2011 69.57 70.04 68.89 69.31 474,238 -0.28(-0.40%)
Mar 15, 2011 69.48 69.93 69.33 69.59 527,577 -0.61(-0.87%)
Mar 14, 2011 70.90 71.10 70.08 70.20 629,854 -1.20(-1.68%)
Mar 11, 2011 70.42 72.08 70.22 71.40 801,315 +1.18(+1.68%)
Mar 10, 2011 70.40 70.59 70.11 70.22 625,963 -0.58(-0.82%)
Mar 09, 2011 70.16 70.95 70.16 70.80 534,780 +0.42(+0.60%)
Mar 08, 2011 68.64 70.63 68.64 70.38 579,338 +0.87(+1.25%)
Mar 07, 2011 69.81 70.00 69.03 69.51 440,929 -0.30(-0.43%)
Mar 04, 2011 69.62 69.96 69.38 69.81 588,951 +0.11(+0.16%)
Mar 03, 2011 68.65 70.10 68.65 69.70 1,059,785 +1.50(+2.20%)
Mar 02, 2011 67.88 68.38 67.54 68.20 367,791 +0.38(+0.56%)
Mar 01, 2011 68.87 69.00 67.79 67.82 687,857 -1.02(-1.48%)
Feb 28, 2011 68.67 68.91 68.19 68.84 756,112 +0.33(+0.48%)
Feb 25, 2011 67.70 68.51 67.36 68.51 645,475 +1.02(+1.51%)
Feb 24, 2011 67.56 67.79 67.16 67.49 632,529 +0.05(+0.07%)
Feb 23, 2011 67.37 68.11 67.19 67.44 961,647 +0.02(+0.03%)
Feb 22, 2011 66.85 67.43 66.54 67.42 1,009,192 +0.09(+0.13%)
Feb 18, 2011 67.64 68.43 67.12 67.33 1,296,824 +0.68(+1.02%)
Feb 17, 2011 64.80 66.97 64.75 66.65 1,901,077 +2.70(+4.22%)
Feb 16, 2011 63.01 64.00 63.01 63.95 925,657 +1.04(+1.65%)
Feb 15, 2011 62.72 63.09 62.50 62.91 745,806 +0.06(+0.10%)
Feb 14, 2011 63.08 63.13 62.52 62.85 465,749 +0.12(+0.19%)
Feb 11, 2011 62.28 62.98 62.09 62.73 560,428 +0.21(+0.34%)
Feb 10, 2011 62.94 63.23 62.35 62.52 551,048 -0.45(-0.71%)
Feb 09, 2011 63.23 63.44 62.87 62.97 543,053 -0.70(-1.10%)
Feb 08, 2011 62.87 63.79 62.79 63.67 795,091 +0.80(+1.27%)
Feb 07, 2011 62.65 63.00 62.52 62.87 737,597 +0.43(+0.69%)
Feb 04, 2011 62.15 62.63 61.82 62.44 658,613 +0.19(+0.31%)
Feb 03, 2011 61.26 62.48 61.26 62.25 1,206,284 +1.05(+1.72%)
Feb 02, 2011 61.73 62.03 61.16 61.20 717,703 -0.51(-0.83%)
Feb 01, 2011 62.39 62.39 61.62 61.71 608,086 -0.45(-0.72%)
Jan 31, 2011 61.91 62.24 61.59 62.16 785,710 +0.32(+0.52%)
Jan 28, 2011 61.88 63.55 61.60 61.84 1,260,515 +0.11(+0.18%)
Jan 27, 2011 62.44 62.56 61.64 61.73 1,417,149 -0.61(-0.98%)
Jan 26, 2011 63.31 63.31 62.16 62.34 880,963 -0.77(-1.22%)
Jan 25, 2011 63.53 63.75 62.91 63.11 863,308 -0.64(-1.00%)
Jan 24, 2011 63.35 64.00 63.25 63.75 517,457 +0.40(+0.63%)
Jan 21, 2011 63.75 63.75 63.25 63.35 698,038 -0.10(-0.16%)
Jan 20, 2011 63.27 63.54 63.23 63.45 711,867 +0.23(+0.36%)
Jan 19, 2011 63.79 64.04 63.08 63.22 797,202 -0.54(-0.85%)
Jan 18, 2011 63.31 64.09 63.31 63.76 595,789 +0.36(+0.57%)
Jan 14, 2011 64.09 64.09 63.33 63.40 888,465 -0.65(-1.01%)
Jan 13, 2011 63.81 64.68 63.74 64.05 712,447 -0.13(-0.20%)
Jan 12, 2011 64.14 64.56 63.87 64.18 709,202 +0.41(+0.64%)
Jan 11, 2011 63.34 63.92 63.19 63.77 742,064 +0.59(+0.93%)
Jan 10, 2011 62.56 63.27 62.50 63.18 790,457 +0.43(+0.69%)
Jan 07, 2011 62.74 63.01 62.56 62.75 892,187 +0.35(+0.56%)
Jan 06, 2011 63.16 63.16 62.17 62.40 1,077,785 -0.85(-1.34%)
Jan 05, 2011 63.02 63.44 63.02 63.25 810,023 -0.04(-0.06%)
Jan 04, 2011 64.27 64.36 62.56 63.29 1,970,481 -2.28(-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.