J.M. Smucker Company (NY: SJM )

121.17 +1.46 (+1.22%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,933 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,226 -0.10(-0.25%)
Jan 27, 2010 40.70 41.12 40.70 41.07 958,062 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.06 40.78 1,170,514 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.10 40.55 695,481 +0.27(+0.67%)
Jan 22, 2010 40.55 40.65 40.12 40.29 1,278,060 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.49 40.69 1,545,819 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.39 817,267 -0.55(-1.31%)
Jan 19, 2010 41.51 41.98 41.51 41.94 691,639 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,966 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,148 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.92 42.07 711,946 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,100 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.45 41.61 669,329 -0.09(-0.23%)
Jan 08, 2010 41.57 41.74 41.10 41.70 946,508 +0.09(+0.23%)
Jan 07, 2010 41.94 41.94 41.33 41.61 1,461,007 -0.11(-0.27%)
Jan 06, 2010 41.57 41.90 41.52 41.72 1,578,258 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.57 1,008,876 -0.19(-0.47%)
Jan 04, 2010 41.78 41.84 41.26 41.77 1,151,618 +0.29(+0.70%)
Dec 31, 2009 42.04 41.48 41.48 41.48 895,118 -0.50(-1.20%)
Dec 30, 2009 41.80 42.02 41.76 41.98 660,409 +0.01(+0.02%)
Dec 29, 2009 41.80 42.11 41.72 41.98 889,070 +0.26(+0.63%)
Dec 28, 2009 41.37 41.72 41.27 41.72 788,503 +0.24(+0.58%)
Dec 24, 2009 40.98 41.47 40.98 41.47 264,127 +0.40(+0.96%)
Dec 23, 2009 41.03 41.28 40.94 41.08 1,152,794 +0.11(+0.26%)
Dec 22, 2009 40.86 41.16 40.51 40.97 960,090 +0.24(+0.59%)
Dec 21, 2009 40.49 40.83 40.47 40.73 1,416,712 +0.18(+0.45%)
Dec 18, 2009 41.29 41.29 40.16 40.55 2,407,358 +0.28(+0.70%)
Dec 17, 2009 41.12 41.29 40.25 40.27 1,440,502 -0.90(-2.19%)
Dec 16, 2009 41.09 41.31 40.94 41.17 1,699,652 +0.11(+0.26%)
Dec 15, 2009 40.75 41.10 40.53 41.06 1,506,106 +0.16(+0.39%)
Dec 14, 2009 40.88 40.97 40.77 40.90 1,493,377 +0.21(+0.53%)
Dec 11, 2009 40.23 40.89 40.09 40.68 2,028,087 +0.48(+1.19%)
Dec 10, 2009 40.06 40.29 39.90 40.20 2,150,477 +0.30(+0.76%)
Dec 09, 2009 39.72 40.01 39.33 39.90 2,167,074 +0.30(+0.76%)
Dec 08, 2009 39.76 40.09 39.52 39.60 2,126,424 -0.37(-0.92%)
Dec 07, 2009 40.22 40.22 39.81 39.97 1,481,510 -0.15(-0.39%)
Dec 04, 2009 40.11 40.15 39.71 40.12 1,493,058 +0.34(+0.86%)
Dec 03, 2009 40.31 40.31 39.74 39.78 1,558,311 -0.47(-1.17%)
Dec 02, 2009 40.20 40.30 40.10 40.25 919,060 +0.13(+0.33%)
Dec 01, 2009 40.02 40.29 39.63 40.12 1,415,354 +0.43(+1.09%)
Nov 30, 2009 39.36 39.71 39.20 39.69 1,630,686 +0.40(+1.01%)
Nov 27, 2009 39.01 39.46 38.57 39.29 733,689 -0.18(-0.46%)
Nov 25, 2009 39.34 39.84 39.23 39.47 1,090,523 +0.23(+0.58%)
Nov 24, 2009 39.15 39.59 38.96 39.24 1,546,432 +0.21(+0.53%)
Nov 23, 2009 38.81 39.41 38.76 39.04 3,204,627 +1.18(+3.12%)
Nov 20, 2009 37.50 38.20 37.03 37.85 5,144,863 +1.93(+5.37%)
Nov 19, 2009 36.08 36.17 35.10 35.93 2,291,563 -0.13(-0.35%)
Nov 18, 2009 36.47 36.55 35.87 36.05 1,298,606 -0.34(-0.94%)
Nov 17, 2009 36.34 36.63 36.23 36.40 712,724 +0.06(+0.17%)
Nov 16, 2009 36.18 36.52 36.05 36.34 996,213 +0.19(+0.52%)
Nov 13, 2009 36.05 36.18 35.83 36.15 983,534 +0.07(+0.20%)
Nov 12, 2009 36.40 36.67 36.03 36.07 754,772 -0.29(-0.79%)
Nov 11, 2009 36.61 36.76 36.17 36.36 1,022,989 -0.06(-0.17%)
Nov 10, 2009 35.99 36.54 35.81 36.42 1,105,863 +0.67(+1.88%)
Nov 09, 2009 35.54 35.75 35.40 35.75 870,397 +0.59(+1.69%)
Nov 06, 2009 35.24 35.30 34.92 35.16 647,167 -0.10(-0.28%)
Nov 05, 2009 34.77 35.26 34.77 35.26 881,348 +0.53(+1.52%)
Nov 04, 2009 34.68 35.18 34.61 34.73 939,278 +0.10(+0.29%)
Nov 03, 2009 34.81 34.86 34.16 34.63 986,842 -0.21(-0.59%)
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.