J.M. Smucker Company (NY: SJM )

119.47 -1.01 (-0.84%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.28 28.69 28.15 28.28 1,945,169 +0.10(+0.35%)
Dec 30, 2008 27.72 28.29 27.70 28.18 2,124,759 +0.52(+1.86%)
Dec 29, 2008 27.59 27.77 26.94 27.67 1,849,314 -0.01(-0.02%)
Dec 26, 2008 27.43 27.72 27.31 27.67 604,986 +0.27(+0.98%)
Dec 24, 2008 26.81 27.43 26.75 27.41 879,468 +0.44(+1.62%)
Dec 23, 2008 27.19 27.65 26.74 26.97 1,265,081 +0.18(+0.66%)
Dec 22, 2008 27.17 27.22 26.43 26.79 1,570,335 -0.44(-1.63%)
Dec 19, 2008 27.52 27.93 27.14 27.24 2,119,356 -0.10(-0.38%)
Dec 18, 2008 26.70 27.55 26.70 27.34 3,306,600 +0.69(+2.59%)
Dec 17, 2008 26.87 27.03 26.56 26.65 2,190,632 -0.22(-0.83%)
Dec 16, 2008 26.56 27.00 26.22 26.87 2,825,766 +0.37(+1.40%)
Dec 15, 2008 26.63 28.07 26.00 26.50 2,101,057 -0.39(-1.46%)
Dec 12, 2008 26.13 26.91 25.96 26.89 1,736,467 +0.26(+0.98%)
Dec 11, 2008 26.74 27.47 26.44 26.63 2,776,171 -0.33(-1.23%)
Dec 10, 2008 26.98 27.36 26.64 26.96 2,574,558 -0.02(-0.07%)
Dec 09, 2008 27.63 27.80 26.68 26.98 3,532,155 -0.80(-2.89%)
Dec 08, 2008 28.14 28.28 27.65 27.78 2,703,433 +0.35(+1.28%)
Dec 05, 2008 27.09 27.43 26.58 27.43 3,399,719 +0.44(+1.64%)
Dec 04, 2008 27.27 27.60 26.61 26.99 2,012,874 -0.16(-0.60%)
Dec 03, 2008 26.74 27.65 26.48 27.15 3,416,842 -0.18(-0.67%)
Dec 02, 2008 27.43 27.72 26.71 27.33 2,562,968 +0.26(+0.96%)
Dec 01, 2008 29.42 29.42 27.01 27.07 2,838,363 -2.52(-8.51%)
Nov 28, 2008 29.84 30.00 29.04 29.59 1,586,569 +0.63(+2.18%)
Nov 26, 2008 27.85 29.09 27.56 28.96 2,656,075 +0.52(+1.83%)
Nov 25, 2008 28.70 28.89 27.51 28.44 3,967,939 -0.04(-0.14%)
Nov 24, 2008 28.73 28.91 27.86 28.48 3,794,257 -0.25(-0.89%)
Nov 21, 2008 25.83 28.96 25.60 28.73 9,178,159 +3.78(+15.16%)
Nov 20, 2008 25.76 26.29 24.81 24.95 5,369,462 -0.75(-2.92%)
Nov 19, 2008 26.36 26.73 25.70 25.70 8,062,414 +0.15(+0.59%)
Nov 18, 2008 25.36 25.57 25.02 25.55 5,240,863 +0.10(+0.41%)
Nov 17, 2008 25.27 25.78 24.28 25.44 4,847,243 +0.22(+0.85%)
Nov 14, 2008 25.12 26.02 24.26 25.23 5,751,900 -0.17(-0.69%)
Nov 13, 2008 25.48 25.87 24.30 25.40 6,423,896 -0.02(-0.08%)
Nov 12, 2008 26.25 26.36 25.39 25.42 5,055,441 -1.10(-4.15%)
Nov 11, 2008 27.03 27.05 26.07 26.52 7,417,416 -0.40(-1.49%)
Nov 10, 2008 27.29 27.33 26.55 26.92 4,764,907 +0.30(+1.14%)
Nov 07, 2008 26.46 26.74 26.06 26.62 6,896,546 +0.71(+2.75%)
Nov 06, 2008 26.04 26.68 25.71 25.91 32,165,762 -1.26(-4.64%)
Nov 05, 2008 28.75 28.98 27.14 27.17 29,822,588 -1.71(-5.94%)
Nov 04, 2008 29.65 29.69 28.33 28.88 5,079,951 -0.34(-1.17%)
Nov 03, 2008 29.01 29.65 28.35 29.23 4,142,914 +0.40(+1.39%)
Oct 31, 2008 29.65 29.82 28.55 28.82 4,716,580 +0.70(+2.48%)
Oct 30, 2008 29.17 29.43 26.84 28.13 4,263,421 -0.66(-2.29%)
Oct 29, 2008 28.66 28.96 27.85 28.79 3,190,981 +0.00(+0.00%)
Oct 28, 2008 28.99 29.10 27.73 28.79 1,862,807 +0.65(+2.30%)
Oct 27, 2008 28.50 28.59 27.81 28.14 1,286,905 -0.80(-2.75%)
Oct 24, 2008 27.89 29.65 27.54 28.93 2,286,829 -0.78(-2.63%)
Oct 23, 2008 29.51 30.18 28.21 29.72 2,028,037 +0.26(+0.88%)
Oct 22, 2008 29.26 29.81 28.74 29.46 1,863,671 -0.28(-0.94%)
Oct 21, 2008 30.03 30.32 29.46 29.74 1,444,114 -0.20(-0.67%)
Oct 20, 2008 30.18 30.53 29.63 29.94 921,713 -0.23(-0.77%)
Oct 17, 2008 29.36 30.82 29.36 30.17 738,540 +0.30(+1.02%)
Oct 16, 2008 28.71 30.11 27.93 29.87 1,291,821 +1.00(+3.47%)
Oct 15, 2008 29.19 29.19 28.40 28.86 767,988 -0.67(-2.28%)
Oct 14, 2008 30.80 30.92 29.32 29.54 790,719 -0.45(-1.51%)
Oct 13, 2008 28.73 30.02 27.82 29.99 1,174,915 +2.92(+10.78%)
Oct 10, 2008 27.01 28.27 25.93 27.07 2,003,137 -1.02(-3.64%)
Oct 09, 2008 28.75 29.60 27.83 28.09 1,415,688 -1.21(-4.13%)
Oct 08, 2008 30.56 30.56 28.82 29.30 2,196,371 -1.82(-5.84%)
Oct 07, 2008 30.82 31.42 30.62 31.12 1,142,264 +0.60(+1.95%)
Oct 06, 2008 31.07 31.41 29.53 30.53 794,618 -1.05(-3.34%)
Oct 03, 2008 33.25 33.25 31.58 31.58 0 -1.47(-4.46%)
Oct 02, 2008 33.25 33.41 32.51 33.05 1,432,662 -0.23(-0.68%)
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.