J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.05 24.82 24.05 24.49 2,247,143 +0.66(+2.79%)
Mar 30, 2009 23.80 24.08 23.60 23.83 951,525 -0.21(-0.87%)
Mar 26, 2009 23.94 24.13 23.59 24.04 1,515,262 +0.09(+0.38%)
Mar 25, 2009 24.49 24.49 23.55 23.95 1,754,438 -0.26(-1.06%)
Mar 24, 2009 24.68 24.82 24.20 24.20 1,741,371 -0.63(-2.54%)
Mar 23, 2009 24.38 24.84 24.36 24.84 1,549,082 +0.98(+4.10%)
Mar 20, 2009 23.84 24.22 23.64 23.86 2,202,748 +0.01(+0.05%)
Mar 19, 2009 24.24 24.20 23.53 23.84 1,492,370 -0.23(-0.96%)
Mar 18, 2009 24.24 24.38 23.82 24.07 1,702,928 -0.36(-1.48%)
Mar 17, 2009 23.92 24.43 23.92 24.43 1,069,438 +0.48(+2.00%)
Mar 16, 2009 24.05 24.33 23.91 23.96 1,886,776 -0.03(-0.14%)
Mar 13, 2009 23.65 24.03 23.29 23.99 0 +0.58(+2.47%)
Mar 12, 2009 22.61 23.48 22.49 23.41 2,392,877 +0.92(+4.09%)
Mar 11, 2009 22.94 22.94 22.42 22.49 1,595,340 -0.24(-1.04%)
Mar 10, 2009 23.04 23.04 22.56 22.73 4,027,746 -0.06(-0.26%)
Mar 09, 2009 22.83 23.11 22.60 22.79 2,067,981 -0.22(-0.97%)
Mar 06, 2009 22.78 23.07 22.41 23.01 0 +0.30(+1.33%)
Mar 05, 2009 22.99 23.41 22.40 22.71 3,087,216 -0.64(-2.76%)
Mar 04, 2009 23.44 23.68 22.66 23.35 4,019,225 -0.32(-1.36%)
Mar 02, 2009 24.04 24.31 23.51 23.67 4,329,293 -0.72(-2.96%)
Feb 27, 2009 24.24 24.63 23.95 24.40 0 -0.07(-0.27%)
Feb 26, 2009 25.48 25.50 24.45 24.46 2,610,226 -0.97(-3.80%)
Feb 25, 2009 26.20 26.20 24.88 25.43 6,477,518 -1.61(-5.96%)
Feb 24, 2009 26.68 27.10 26.41 27.04 1,770,700 +0.47(+1.78%)
Feb 23, 2009 27.55 27.55 26.50 26.56 1,501,387 -0.74(-2.70%)
Feb 20, 2009 26.96 27.58 26.90 27.30 1,893,867 +0.09(+0.34%)
Feb 19, 2009 27.20 27.51 27.10 27.21 1,529,745 +0.01(+0.02%)
Feb 18, 2009 27.68 27.77 27.04 27.20 1,730,752 -0.39(-1.43%)
Feb 17, 2009 28.06 28.10 27.60 27.60 2,560,975 -0.93(-3.27%)
Feb 13, 2009 28.61 28.88 28.42 28.53 1,492,590 -0.21(-0.73%)
Feb 12, 2009 28.04 28.77 27.51 28.74 2,973,163 +0.91(+3.26%)
Feb 11, 2009 27.77 27.93 27.41 27.83 2,876,502 +0.32(+1.17%)
Feb 10, 2009 28.03 28.36 27.33 27.51 2,944,133 -0.63(-2.23%)
Feb 09, 2009 29.04 29.12 27.78 28.14 2,338,545 -0.91(-3.14%)
Feb 06, 2009 29.11 29.18 28.84 29.05 2,495,426 +0.01(+0.04%)
Feb 05, 2009 29.18 29.28 28.76 29.04 2,259,831 -0.29(-0.98%)
Feb 04, 2009 30.12 30.32 29.06 29.32 2,376,419 -0.79(-2.62%)
Feb 03, 2009 29.76 30.25 29.38 30.11 1,710,649 +0.37(+1.23%)
Feb 02, 2009 29.07 30.00 29.02 29.75 2,277,475 +0.30(+1.02%)
Jan 30, 2009 29.68 29.74 29.11 29.45 0 +0.02(+0.07%)
Jan 29, 2009 29.02 29.88 28.89 29.43 2,029,495 +0.35(+1.19%)
Jan 28, 2009 29.72 29.79 28.94 29.08 2,687,787 -0.46(-1.57%)
Jan 27, 2009 29.19 29.66 28.97 29.55 1,704,399 +0.62(+2.14%)
Jan 26, 2009 28.93 29.19 28.64 28.93 2,335,610 +0.12(+0.41%)
Jan 23, 2009 27.92 28.87 27.73 28.81 2,660,271 +0.48(+1.68%)
Jan 22, 2009 28.12 28.68 27.64 28.33 2,419,282 +0.04(+0.14%)
Jan 21, 2009 28.16 28.34 27.59 28.29 2,137,168 +0.44(+1.59%)
Jan 20, 2009 28.96 29.15 27.77 27.85 2,555,233 -0.97(-3.37%)
Jan 16, 2009 28.55 28.96 28.37 28.82 2,145,751 +0.56(+1.98%)
Jan 15, 2009 28.38 28.72 27.87 28.26 2,343,580 -0.12(-0.41%)
Jan 14, 2009 28.18 28.40 27.71 28.38 2,101,067 -0.44(-1.52%)
Jan 13, 2009 28.31 29.06 28.31 28.82 2,214,889 +0.44(+1.54%)
Jan 12, 2009 27.99 28.42 27.88 28.38 1,868,773 +0.44(+1.59%)
Jan 09, 2009 28.06 28.25 27.22 27.93 2,302,385 -0.24(-0.86%)
Jan 08, 2009 27.99 28.42 27.88 28.18 1,305,200 +0.05(+0.16%)
Jan 07, 2009 28.20 28.44 27.93 28.13 1,324,824 -0.41(-1.44%)
Jan 06, 2009 28.64 28.93 28.11 28.54 1,962,339 -0.05(-0.18%)
Jan 05, 2009 28.44 28.73 28.32 28.59 1,870,445 +0.23(+0.83%)
Jan 02, 2009 28.05 28.44 27.85 28.36 0 +0.08(+0.28%)
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.