J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.09 42.34 41.72 41.74 1,104,174 -0.44(-1.04%)
Apr 29, 2010 42.30 42.58 41.91 42.18 1,199,650 +0.01(+0.02%)
Apr 28, 2010 41.99 42.43 41.65 42.17 849,888 +0.22(+0.52%)
Apr 27, 2010 42.66 42.82 41.88 41.95 780,073 -0.85(-1.98%)
Apr 26, 2010 43.18 43.20 42.66 42.80 779,528 -0.42(-0.98%)
Apr 23, 2010 43.02 43.27 42.79 43.23 1,084,647 +0.16(+0.36%)
Apr 22, 2010 42.81 43.15 42.77 43.07 808,950 -0.03(-0.06%)
Apr 21, 2010 43.33 43.40 43.02 43.10 7,555 -0.14(-0.33%)
Apr 20, 2010 42.97 43.34 42.78 43.24 1,556,772 +0.57(+1.33%)
Apr 19, 2010 42.25 42.70 42.22 42.67 776,236 +0.27(+0.63%)
Apr 16, 2010 42.31 42.65 42.31 42.41 1,197,717 -0.14(-0.34%)
Apr 15, 2010 42.55 42.69 42.26 42.55 1,423,954 -0.10(-0.24%)
Apr 14, 2010 42.71 42.79 42.39 42.65 762,344 -0.05(-0.13%)
Apr 13, 2010 42.44 42.75 42.24 42.71 919,006 +0.16(+0.37%)
Apr 12, 2010 42.45 42.62 42.32 42.55 1,182,897 +0.28(+0.66%)
Apr 09, 2010 41.74 42.33 41.74 42.27 1,009,663 +0.55(+1.31%)
Apr 08, 2010 41.39 41.80 41.37 41.72 872,084 +0.18(+0.43%)
Apr 07, 2010 41.56 41.62 41.26 41.54 1,161,758 +0.05(+0.13%)
Apr 06, 2010 41.11 41.49 41.09 41.49 808,491 +0.27(+0.66%)
Apr 05, 2010 41.35 41.35 41.13 41.22 823,216 -0.02(-0.05%)
Apr 01, 2010 41.35 41.24 41.24 41.24 764,132 +0.05(+0.12%)
Mar 31, 2010 41.24 41.33 41.02 41.19 840,145 -0.06(-0.15%)
Mar 30, 2010 41.02 41.34 40.88 41.25 875,787 +0.20(+0.48%)
Mar 29, 2010 40.97 41.07 40.85 41.05 901,274 +0.13(+0.32%)
Mar 26, 2010 41.46 41.46 40.42 40.92 1,050,477 -0.50(-1.20%)
Mar 25, 2010 41.83 41.84 41.36 41.42 801,329 -0.27(-0.66%)
Mar 24, 2010 41.70 41.87 41.57 41.69 1,053,328 -0.01(-0.02%)
Mar 23, 2010 41.37 41.75 41.24 41.70 773,997 +0.34(+0.83%)
Mar 22, 2010 40.84 41.47 40.65 41.36 1,280,123 +0.49(+1.20%)
Mar 19, 2010 41.05 41.29 40.68 40.87 1,808,255 -0.14(-0.35%)
Mar 18, 2010 41.13 41.17 40.91 41.01 989,002 -0.16(-0.38%)
Mar 17, 2010 40.74 41.24 40.69 41.17 857,857 +0.29(+0.72%)
Mar 16, 2010 40.62 40.96 40.48 40.87 1,369,140 +0.29(+0.71%)
Mar 15, 2010 40.48 40.61 40.48 40.59 1,008,563 +0.14(+0.34%)
Mar 12, 2010 40.27 40.55 40.25 40.45 963,534 +0.16(+0.39%)
Mar 11, 2010 40.33 40.45 39.99 40.29 1,265,231 -0.16(-0.41%)
Mar 10, 2010 40.52 40.52 40.24 40.46 973,595 -0.01(-0.02%)
Mar 09, 2010 40.44 40.69 40.35 40.46 1,375,001 +0.02(+0.05%)
Mar 08, 2010 40.66 40.71 40.27 40.44 1,363,954 -0.33(-0.82%)
Mar 05, 2010 40.92 40.98 40.61 40.78 881,842 -0.03(-0.07%)
Mar 04, 2010 40.71 40.91 40.59 40.81 1,082,401 +0.10(+0.24%)
Mar 03, 2010 40.91 40.98 40.60 40.71 1,027,991 -0.20(-0.48%)
Mar 02, 2010 40.70 40.98 40.63 40.91 1,198,127 +0.23(+0.57%)
Mar 01, 2010 40.96 40.96 40.55 40.68 1,142,333 -0.12(-0.28%)
Feb 26, 2010 40.68 40.96 40.35 40.79 1,636,536 +0.20(+0.49%)
Feb 25, 2010 39.73 40.61 39.47 40.59 1,840,477 +0.55(+1.37%)
Feb 24, 2010 41.11 41.11 39.45 40.05 4,463,934 -1.04(-2.53%)
Feb 23, 2010 41.25 41.39 40.82 41.09 2,019,812 -0.19(-0.46%)
Feb 22, 2010 41.52 41.67 41.20 41.28 1,173,456 -0.11(-0.26%)
Feb 19, 2010 41.52 41.83 41.33 41.39 1,202,305 -0.24(-0.57%)
Feb 18, 2010 41.24 41.73 41.23 41.63 654,067 +0.38(+0.93%)
Feb 17, 2010 40.87 41.41 40.80 41.24 1,017,266 +0.33(+0.82%)
Feb 16, 2010 40.42 41.01 40.34 40.91 958,427 +0.57(+1.41%)
Feb 12, 2010 40.55 40.34 40.34 40.34 1,374,063 -0.46(-1.14%)
Feb 11, 2010 40.73 40.92 40.29 40.81 908,109 -0.01(-0.02%)
Feb 10, 2010 40.97 40.98 40.63 40.81 525,567 +0.01(+0.03%)
Feb 09, 2010 40.72 41.29 40.60 40.80 939,398 +0.45(+1.11%)
Feb 08, 2010 40.47 40.76 40.21 40.35 556,496 -0.09(-0.22%)
Feb 05, 2010 40.80 40.93 40.12 40.44 1,471,783 -0.54(-1.31%)
Feb 04, 2010 41.86 41.90 40.96 40.98 960,216 -1.07(-2.54%)
Feb 03, 2010 42.36 42.36 41.75 42.04 734,903 -0.33(-0.77%)
Feb 02, 2010 41.59 42.40 41.59 42.37 1,150,440 +1.32(+3.22%)
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.