J.M. Smucker Company (NY: SJM )

126.01 +0.29 (+0.23%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 48.35 48.45 47.60 47.62 979,691 -0.72(-1.48%)
Feb 28, 2011 48.21 48.38 47.88 48.33 1,076,904 +0.23(+0.48%)
Feb 25, 2011 47.53 48.10 47.29 48.10 919,327 +0.72(+1.51%)
Feb 24, 2011 47.44 47.60 47.15 47.39 900,889 +0.04(+0.07%)
Feb 23, 2011 47.30 47.82 47.18 47.35 1,369,640 +0.01(+0.03%)
Feb 22, 2011 46.94 47.34 46.72 47.34 1,437,357 +0.06(+0.13%)
Feb 18, 2011 47.49 48.05 47.13 47.27 1,847,021 +0.48(+1.02%)
Feb 17, 2011 45.50 47.02 45.46 46.80 2,707,638 +1.90(+4.22%)
Feb 16, 2011 44.24 44.94 44.24 44.90 1,318,381 +0.73(+1.65%)
Feb 15, 2011 44.04 44.30 43.88 44.17 1,062,225 +0.04(+0.10%)
Feb 14, 2011 44.29 44.32 43.90 44.13 663,350 +0.08(+0.19%)
Feb 11, 2011 43.73 44.22 43.59 44.04 798,198 +0.15(+0.34%)
Feb 10, 2011 44.19 44.39 43.78 43.90 784,838 -0.32(-0.71%)
Feb 09, 2011 44.39 44.54 44.14 44.21 773,451 -0.18(-0.41%)
Feb 08, 2011 43.84 44.48 43.78 44.39 1,140,301 +0.56(+1.27%)
Feb 07, 2011 43.68 43.93 43.59 43.84 1,057,844 +0.30(+0.69%)
Feb 04, 2011 43.34 43.67 43.10 43.54 944,567 +0.13(+0.31%)
Feb 03, 2011 42.71 43.57 42.71 43.40 1,730,024 +0.73(+1.72%)
Feb 02, 2011 43.04 43.25 42.64 42.67 1,029,313 -0.36(-0.83%)
Feb 01, 2011 43.50 43.50 42.97 43.03 872,103 -0.31(-0.72%)
Jan 31, 2011 43.17 43.40 42.94 43.34 1,126,847 +0.22(+0.52%)
Jan 28, 2011 43.15 44.31 42.95 43.12 1,807,801 +0.08(+0.18%)
Jan 27, 2011 43.54 43.62 42.98 43.04 2,032,442 -0.43(-0.98%)
Jan 26, 2011 44.14 44.14 43.34 43.47 1,263,457 -0.54(-1.22%)
Jan 25, 2011 44.30 44.45 43.86 44.00 1,238,136 -0.45(-1.00%)
Jan 24, 2011 44.17 44.62 44.10 44.45 742,125 +0.28(+0.63%)
Jan 21, 2011 44.45 44.45 44.10 44.17 1,001,110 -0.07(-0.16%)
Jan 20, 2011 44.12 44.30 44.09 44.24 1,020,943 +0.16(+0.36%)
Jan 19, 2011 44.48 44.65 43.98 44.08 1,143,328 -0.38(-0.85%)
Jan 18, 2011 44.14 44.69 44.14 44.46 854,466 +0.25(+0.57%)
Jan 14, 2011 44.69 44.69 44.16 44.21 1,274,216 -0.45(-1.02%)
Jan 13, 2011 44.49 45.10 44.44 44.66 1,021,775 -0.09(-0.20%)
Jan 12, 2011 44.72 45.02 44.53 44.75 1,017,121 +0.29(+0.64%)
Jan 11, 2011 44.16 44.57 44.06 44.46 1,064,251 +0.41(+0.93%)
Jan 10, 2011 43.62 44.12 43.58 44.05 1,133,655 +0.30(+0.69%)
Jan 07, 2011 43.75 43.93 43.62 43.75 1,279,554 +0.24(+0.56%)
Jan 06, 2011 44.04 44.04 43.35 43.51 1,545,734 -0.59(-1.34%)
Jan 05, 2011 43.94 44.23 43.94 44.10 1,161,716 -0.03(-0.06%)
Jan 04, 2011 44.81 44.88 43.62 44.13 2,826,018 -1.59(-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.