J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.49 54.90 54.49 54.64 860,988 +0.32(+0.60%)
May 23, 2011 54.56 54.74 54.11 54.32 532,834 -0.64(-1.16%)
May 20, 2011 54.49 55.34 54.19 54.95 997,750 +0.41(+0.75%)
May 19, 2011 54.03 54.56 53.77 54.54 1,135,930 +0.64(+1.19%)
May 18, 2011 54.14 54.27 53.82 53.90 1,017,015 -0.28(-0.51%)
May 17, 2011 53.12 54.45 52.97 54.18 770,489 +1.05(+1.98%)
May 16, 2011 53.29 53.32 52.99 53.12 371,642 -0.16(-0.29%)
May 13, 2011 53.62 53.71 53.21 53.28 375,883 -0.30(-0.57%)
May 12, 2011 52.78 53.67 52.71 53.58 653,975 +0.81(+1.53%)
May 11, 2011 52.99 53.12 52.60 52.78 338,837 -0.16(-0.29%)
May 10, 2011 52.58 53.02 52.53 52.93 390,821 +0.51(+0.98%)
May 09, 2011 52.04 52.46 51.84 52.42 512,839 +0.44(+0.84%)
May 06, 2011 52.41 52.83 51.90 51.98 604,105 +0.11(+0.20%)
May 05, 2011 52.45 52.53 51.79 51.88 733,338 -0.79(-1.51%)
May 04, 2011 52.81 53.23 52.56 52.67 496,665 -0.06(-0.12%)
May 03, 2011 52.72 52.76 52.43 52.74 485,620 -0.08(-0.16%)
May 02, 2011 52.79 52.86 52.76 52.82 409,353 +0.11(+0.21%)
Apr 29, 2011 52.60 52.98 52.35 52.71 720,399 +0.06(+0.12%)
Apr 28, 2011 52.47 52.70 52.23 52.64 575,262 +0.00(+0.00%)
Apr 27, 2011 52.27 52.66 52.15 52.64 667,990 +0.46(+0.87%)
Apr 26, 2011 51.32 52.29 51.32 52.19 787,626 +0.95(+1.86%)
Apr 25, 2011 51.51 51.64 51.14 51.23 959,700 -0.44(-0.84%)
Apr 21, 2011 52.18 52.30 51.46 51.67 696,092 -0.44(-0.84%)
Apr 20, 2011 51.81 52.17 51.81 52.10 799,370 +0.67(+1.31%)
Apr 19, 2011 51.74 51.80 51.18 51.43 1,083,020 -0.32(-0.61%)
Apr 18, 2011 51.96 52.01 51.53 51.75 828,935 -0.53(-1.01%)
Apr 15, 2011 52.35 52.46 52.12 52.27 909,900 +0.02(+0.04%)
Apr 14, 2011 52.05 52.29 51.82 52.25 898,774 +0.06(+0.12%)
Apr 13, 2011 51.88 52.28 51.77 52.19 749,759 +0.35(+0.68%)
Apr 12, 2011 51.14 51.98 51.11 51.84 722,154 +0.56(+1.10%)
Apr 11, 2011 51.30 51.83 51.11 51.28 586,034 -0.03(-0.05%)
Apr 08, 2011 51.57 51.57 51.20 51.30 666,587 -0.01(-0.01%)
Apr 07, 2011 51.46 51.66 51.22 51.31 550,991 -0.23(-0.45%)
Apr 06, 2011 51.42 51.63 51.25 51.54 654,623 +0.22(+0.42%)
Apr 05, 2011 51.21 51.68 51.21 51.32 827,525 -0.02(-0.04%)
Apr 04, 2011 50.88 51.35 50.78 51.35 913,421 +0.48(+0.95%)
Apr 01, 2011 50.30 51.04 50.26 50.86 795,577 +0.74(+1.47%)
Mar 31, 2011 50.06 50.43 50.00 50.12 1,564,856 +0.09(+0.18%)
Mar 30, 2011 50.68 50.84 49.86 50.03 2,073,494 -0.39(-0.77%)
Mar 29, 2011 50.80 50.97 50.32 50.42 1,679,262 -0.42(-0.83%)
Mar 28, 2011 50.94 51.35 50.83 50.84 910,813 -0.03(-0.06%)
Mar 25, 2011 50.57 51.09 50.57 50.87 875,894 +0.45(+0.89%)
Mar 24, 2011 50.63 50.83 50.36 50.42 1,746,527 -0.08(-0.17%)
Mar 23, 2011 50.27 50.62 50.08 50.50 816,604 +0.15(+0.29%)
Mar 22, 2011 50.75 50.87 50.13 50.36 786,915 -0.34(-0.68%)
Mar 21, 2011 50.58 50.85 50.50 50.70 1,363,537 +1.25(+2.53%)
Mar 18, 2011 49.14 49.58 48.99 49.45 995,076 +0.91(+1.87%)
Mar 17, 2011 49.16 49.29 48.37 48.54 764,503 -0.12(-0.25%)
Mar 16, 2011 48.85 49.18 48.37 48.66 675,440 -0.20(-0.40%)
Mar 15, 2011 48.78 49.10 48.68 48.86 751,409 -0.43(-0.87%)
Mar 14, 2011 49.78 49.92 49.20 49.29 897,079 -0.84(-1.68%)
Mar 11, 2011 49.44 50.61 49.30 50.13 1,141,285 +0.83(+1.68%)
Mar 10, 2011 49.43 49.56 49.23 49.30 891,537 -0.41(-0.82%)
Mar 09, 2011 49.26 49.82 49.26 49.71 761,668 +0.29(+0.60%)
Mar 08, 2011 48.19 49.59 48.19 49.41 825,131 +0.61(+1.25%)
Mar 07, 2011 49.01 49.15 48.47 48.80 628,000 -0.21(-0.43%)
Mar 04, 2011 48.88 49.12 48.71 49.01 838,822 +0.08(+0.16%)
Mar 03, 2011 48.20 49.22 48.20 48.94 1,509,415 +1.05(+2.20%)
Mar 02, 2011 47.66 48.01 47.42 47.88 523,832 +0.27(+0.56%)
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.