J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.14 35.34 34.87 35.19 1,602,089 +0.04(+0.11%)
Oct 29, 2009 34.75 35.19 34.69 35.15 944,223 +0.39(+1.13%)
Oct 28, 2009 35.27 35.30 34.74 34.76 1,069,001 -0.49(-1.40%)
Oct 27, 2009 35.07 35.54 34.98 35.25 748,007 +0.28(+0.80%)
Oct 26, 2009 35.35 35.39 34.66 34.97 1,090,674 -0.29(-0.83%)
Oct 23, 2009 35.34 35.37 35.14 35.27 1,055,693 -0.39(-1.10%)
Oct 22, 2009 35.96 35.96 35.31 35.66 1,282,296 -0.30(-0.84%)
Oct 21, 2009 36.32 36.69 35.93 35.96 1,313,029 -0.36(-0.99%)
Oct 20, 2009 36.46 36.48 36.29 36.32 1,138,946 -0.18(-0.49%)
Oct 19, 2009 36.36 36.71 36.20 36.50 821,802 +0.25(+0.68%)
Oct 16, 2009 36.12 36.40 35.75 36.25 1,482,917 +0.10(+0.28%)
Oct 15, 2009 35.81 36.16 35.71 36.15 873,494 +0.18(+0.50%)
Oct 14, 2009 35.97 36.01 35.75 35.97 803,766 +0.11(+0.32%)
Oct 13, 2009 35.99 36.09 35.17 35.86 1,442,779 -0.29(-0.81%)
Oct 12, 2009 36.38 36.43 36.03 36.15 1,114,382 -0.15(-0.42%)
Oct 09, 2009 36.29 36.43 35.28 36.31 2,185,402 +0.08(+0.22%)
Oct 08, 2009 36.19 36.31 36.05 36.23 956,684 +0.11(+0.30%)
Oct 07, 2009 36.12 36.17 36.00 36.12 623,249 -0.06(-0.17%)
Oct 06, 2009 35.87 36.21 35.75 36.18 1,207,239 +0.27(+0.76%)
Oct 05, 2009 35.76 35.92 35.43 35.91 978,383 +0.11(+0.30%)
Oct 02, 2009 35.39 35.93 35.22 35.80 1,620,687 +0.30(+0.85%)
Oct 01, 2009 35.36 35.58 35.25 35.50 1,599,918 +0.12(+0.34%)
Sep 30, 2009 36.05 36.22 35.07 35.38 2,550,801 -0.65(-1.80%)
Sep 29, 2009 36.22 36.41 35.90 36.03 2,412,951 -0.20(-0.55%)
Sep 28, 2009 35.87 36.29 35.63 36.23 965,115 +0.52(+1.46%)
Sep 25, 2009 35.60 35.90 35.21 35.71 1,371,817 +0.02(+0.06%)
Sep 24, 2009 35.95 36.11 35.51 35.69 947,421 -0.21(-0.58%)
Sep 23, 2009 35.71 36.21 35.44 35.89 1,690,229 +0.35(+0.98%)
Sep 22, 2009 35.86 35.86 35.33 35.55 1,432,313 -0.18(-0.50%)
Sep 21, 2009 35.43 35.93 35.11 35.73 1,294,458 +0.27(+0.75%)
Sep 18, 2009 34.83 35.53 34.26 35.46 2,045,870 +0.69(+1.98%)
Sep 17, 2009 35.07 35.15 34.60 34.77 1,479,288 -0.18(-0.52%)
Sep 16, 2009 35.17 35.23 34.88 34.95 1,493,977 -0.27(-0.76%)
Sep 15, 2009 35.53 35.54 35.05 35.22 996,844 -0.38(-1.07%)
Sep 14, 2009 35.79 35.79 35.47 35.60 975,964 -0.33(-0.93%)
Sep 11, 2009 35.78 36.04 35.59 35.93 1,090,823 +0.27(+0.75%)
Sep 10, 2009 35.51 35.67 35.03 35.67 1,496,706 +0.21(+0.60%)
Sep 09, 2009 35.41 35.95 35.25 35.45 1,756,322 +0.07(+0.21%)
Sep 08, 2009 34.68 35.41 34.64 35.38 1,442,410 +0.85(+2.47%)
Sep 04, 2009 34.22 34.54 34.04 34.52 906,066 +0.09(+0.27%)
Sep 03, 2009 34.42 34.50 33.97 34.43 1,963,294 +0.09(+0.25%)
Sep 02, 2009 34.24 34.54 34.12 34.34 902,506 +0.09(+0.25%)
Sep 01, 2009 34.87 34.89 34.11 34.26 1,272,956 -0.63(-1.80%)
Aug 31, 2009 34.60 34.89 34.50 34.88 1,105,620 +0.25(+0.71%)
Aug 28, 2009 34.62 35.01 34.50 34.64 1,200,629 -0.01(-0.04%)
Aug 27, 2009 34.50 34.73 34.26 34.65 1,007,181 +0.01(+0.04%)
Aug 26, 2009 35.13 35.17 34.52 34.64 1,477,069 -0.38(-1.09%)
Aug 25, 2009 35.55 35.69 34.92 35.02 1,594,346 -0.46(-1.30%)
Aug 24, 2009 36.24 36.43 35.27 35.48 1,534,276 -0.63(-1.74%)
Aug 21, 2009 36.01 36.95 35.75 36.11 3,829,594 +1.48(+4.28%)
Aug 20, 2009 34.03 34.66 34.03 34.62 2,073,275 +0.68(+2.01%)
Aug 19, 2009 33.45 33.98 33.40 33.94 1,439,333 +0.35(+1.03%)
Aug 18, 2009 33.92 34.05 33.44 33.60 2,049,927 -1.05(-3.02%)
Aug 17, 2009 34.55 34.70 33.80 34.64 1,429,592 -0.02(-0.06%)
Aug 14, 2009 34.84 35.04 34.49 34.66 2,100,868 -0.09(-0.27%)
Aug 13, 2009 34.33 34.76 34.20 34.76 1,038,819 +0.37(+1.07%)
Aug 12, 2009 34.30 34.64 34.14 34.39 963,479 +0.08(+0.23%)
Aug 11, 2009 34.27 34.47 34.04 34.31 1,397,136 +0.18(+0.52%)
Aug 10, 2009 33.52 34.14 33.34 34.13 1,093,396 +0.55(+1.64%)
Aug 07, 2009 32.98 33.65 32.96 33.58 1,568,036 +0.74(+2.24%)
Aug 06, 2009 32.79 33.12 32.79 32.85 850,317 +0.05(+0.16%)
Aug 05, 2009 32.97 33.08 32.53 32.79 931,123 -0.11(-0.32%)
Aug 04, 2009 33.14 33.52 32.82 32.90 1,523,392 -0.27(-0.82%)
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.