J.M. Smucker Company (NY: SJM )

129.37 USD -1.58 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 45.50 45.60 44.63 45.15 0 +0.03(+0.07%)
Jan 29, 2009 44.50 45.81 44.29 45.12 1,323,676 +0.53(+1.19%)
Jan 28, 2009 45.56 45.67 44.37 44.59 1,753,026 -0.71(-1.57%)
Jan 27, 2009 44.76 45.47 44.42 45.30 1,111,642 +0.95(+2.14%)
Jan 26, 2009 44.35 44.75 43.91 44.35 1,523,330 +0.18(+0.41%)
Jan 23, 2009 42.81 44.27 42.51 44.17 1,735,080 +0.73(+1.68%)
Jan 22, 2009 43.11 43.98 42.38 43.44 1,577,902 +0.06(+0.14%)
Jan 21, 2009 43.17 43.45 42.30 43.38 1,393,902 +0.68(+1.59%)
Jan 20, 2009 44.40 44.70 42.57 42.70 1,666,572 -1.49(-3.37%)
Jan 16, 2009 43.77 44.40 43.50 44.19 1,399,500 +0.86(+1.98%)
Jan 15, 2009 43.51 44.03 42.73 43.33 1,528,528 -0.18(-0.41%)
Jan 14, 2009 43.20 43.54 42.49 43.51 1,370,356 -0.67(-1.52%)
Jan 13, 2009 43.41 44.56 43.41 44.18 1,444,593 +0.67(+1.54%)
Jan 12, 2009 42.91 43.58 42.75 43.51 1,218,850 +0.68(+1.59%)
Jan 09, 2009 43.02 43.32 41.73 42.83 1,501,660 -0.37(-0.86%)
Jan 08, 2009 42.91 43.58 42.75 43.20 851,277 +0.07(+0.16%)
Jan 07, 2009 43.23 43.61 42.83 43.13 864,076 -0.63(-1.44%)
Jan 06, 2009 43.91 44.35 43.10 43.76 1,279,875 -0.08(-0.18%)
Jan 05, 2009 43.60 44.05 43.42 43.84 1,219,940 +0.36(+0.83%)
Jan 02, 2009 43.00 43.60 42.70 43.48 0 +0.12(+0.28%)
Jan 01, 2009 43.36 43.99 43.16 43.36 0 +0.00(+0.00%)
Dec 31, 2008 43.36 43.99 43.16 43.36 1,268,677 +0.15(+0.35%)
Dec 30, 2008 42.50 43.38 42.47 43.21 1,385,809 +0.79(+1.86%)
Dec 29, 2008 42.30 42.57 41.30 42.42 1,206,158 -0.01(-0.02%)
Dec 26, 2008 42.05 42.50 41.88 42.43 394,584 +0.41(+0.98%)
Dec 24, 2008 41.10 42.06 41.02 42.02 573,606 +0.67(+1.62%)
Dec 23, 2008 41.69 42.39 41.00 41.35 825,110 +0.27(+0.66%)
Dec 22, 2008 41.66 41.74 40.53 41.08 1,024,203 -0.68(-1.63%)
Dec 19, 2008 42.20 42.83 41.61 41.76 1,382,285 -0.16(-0.38%)
Dec 18, 2008 40.94 42.24 40.94 41.92 2,156,628 +1.06(+2.59%)
Dec 17, 2008 41.20 41.44 40.72 40.86 1,428,772 -0.34(-0.83%)
Dec 16, 2008 40.73 41.40 40.20 41.20 1,843,019 +0.57(+1.40%)
Dec 15, 2008 40.83 43.03 39.87 40.63 1,370,350 -0.60(-1.46%)
Dec 12, 2008 40.06 41.26 39.81 41.23 1,132,557 +0.40(+0.98%)
Dec 11, 2008 41.00 42.12 40.54 40.83 1,810,672 -0.51(-1.23%)
Dec 10, 2008 41.37 41.95 40.85 41.34 1,679,176 -0.03(-0.07%)
Dec 09, 2008 42.36 42.62 40.90 41.37 2,303,739 -1.23(-2.89%)
Dec 08, 2008 43.15 43.36 42.39 42.60 1,763,231 +0.54(+1.28%)
Dec 05, 2008 41.53 42.06 40.75 42.06 2,217,362 +0.68(+1.64%)
Dec 04, 2008 41.81 42.31 40.80 41.38 1,312,835 -0.25(-0.60%)
Dec 03, 2008 41.00 42.39 40.60 41.63 2,228,530 -0.28(-0.67%)
Dec 02, 2008 42.05 42.50 40.95 41.91 1,671,617 +0.40(+0.96%)
Dec 01, 2008 45.11 45.11 41.41 41.51 1,851,235 -3.86(-8.51%)
Nov 28, 2008 45.75 46.00 44.52 45.37 1,034,791 +0.97(+2.18%)
Nov 26, 2008 42.70 44.60 42.26 44.40 1,732,343 +0.80(+1.83%)
Nov 25, 2008 44.00 44.30 42.18 43.60 2,587,966 -0.06(-0.14%)
Nov 24, 2008 44.05 44.33 42.71 43.66 2,474,687 -0.39(-0.89%)
Nov 21, 2008 39.60 44.40 39.25 44.05 5,986,171 +5.80(+15.16%)
Nov 20, 2008 39.49 40.31 38.04 38.25 3,502,066 -1.15(-2.92%)
Nov 19, 2008 40.41 40.99 39.40 39.40 5,258,461 +0.23(+0.59%)
Nov 18, 2008 38.88 39.21 38.36 39.17 3,418,191 +0.16(+0.41%)
Nov 17, 2008 38.74 39.53 37.22 39.01 3,161,465 +0.01(+0.03%)
Nov 14, 2008 38.83 40.23 37.51 39.00 3,720,719 -0.27(-0.69%)
Nov 13, 2008 39.39 40.00 37.56 39.27 4,155,412 -0.03(-0.08%)
Nov 12, 2008 40.58 40.75 39.25 39.30 3,270,202 -1.70(-4.15%)
Nov 11, 2008 41.79 41.82 40.30 41.00 4,798,088 -0.62(-1.49%)
Nov 10, 2008 42.19 42.25 41.05 41.62 3,082,265 +0.47(+1.14%)
Nov 07, 2008 40.91 41.34 40.29 41.15 4,461,154 +1.10(+2.75%)
Nov 06, 2008 40.25 41.25 39.75 40.05 20,806,996 -1.95(-4.64%)
Nov 05, 2008 44.45 44.80 41.95 42.00 19,291,271 -2.65(-5.94%)
Nov 04, 2008 45.84 45.90 43.79 44.65 3,286,057 -0.53(-1.17%)
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.