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 31, 2011 53.82 54.53 53.50 54.13 966,084 +0.13(+0.25%)
Oct 28, 2011 54.06 54.40 53.83 54.00 829,440 -0.04(-0.08%)
Oct 27, 2011 54.58 55.03 53.80 54.04 1,355,643 +0.41(+0.76%)
Oct 26, 2011 53.83 54.01 53.17 53.64 1,095,289 +0.16(+0.30%)
Oct 25, 2011 54.13 54.39 53.33 53.47 591,398 -0.67(-1.25%)
Oct 24, 2011 53.99 54.37 53.78 54.15 918,085 +0.37(+0.68%)
Oct 21, 2011 53.68 53.88 53.32 53.78 852,969 +0.74(+1.39%)
Oct 20, 2011 52.57 53.11 52.41 53.04 736,734 +0.51(+0.98%)
Oct 19, 2011 53.12 53.43 52.45 52.53 499,816 -0.58(-1.10%)
Oct 18, 2011 52.21 53.47 52.05 53.12 610,278 +0.82(+1.56%)
Oct 17, 2011 52.97 53.21 52.19 52.30 447,047 -0.70(-1.31%)
Oct 14, 2011 52.93 53.23 52.77 53.00 596,235 +0.15(+0.28%)
Oct 13, 2011 51.94 53.00 51.94 52.85 571,402 +0.52(+0.99%)
Oct 12, 2011 52.07 52.69 51.96 52.33 544,414 +0.32(+0.62%)
Oct 11, 2011 51.60 52.19 51.56 52.00 620,588 +0.35(+0.68%)
Oct 10, 2011 51.78 51.90 51.44 51.65 667,736 +0.46(+0.89%)
Oct 07, 2011 51.03 51.69 50.76 51.20 798,627 +0.31(+0.61%)
Oct 06, 2011 50.21 50.89 50.20 50.89 836,960 +0.96(+1.93%)
Oct 05, 2011 50.56 50.58 49.45 49.92 1,266,326 -0.29(-0.57%)
Oct 04, 2011 50.16 50.30 49.20 50.21 1,125,352 +0.03(+0.06%)
Oct 03, 2011 50.64 51.59 50.16 50.18 1,271,336 -1.05(-2.04%)
Sep 30, 2011 51.48 52.33 51.23 51.23 1,198,981 -0.71(-1.37%)
Sep 29, 2011 52.43 52.71 51.33 51.94 1,015,186 +0.13(+0.26%)
Sep 28, 2011 53.12 53.19 51.76 51.81 1,101,046 -0.98(-1.86%)
Sep 27, 2011 53.74 53.74 52.57 52.79 853,487 +0.15(+0.28%)
Sep 26, 2011 52.65 52.77 52.00 52.64 1,024,430 +0.46(+0.89%)
Sep 23, 2011 51.13 52.43 50.80 52.18 1,335,075 +0.93(+1.82%)
Sep 22, 2011 50.82 51.32 49.83 51.25 1,419,532 -0.15(-0.30%)
Sep 21, 2011 51.81 52.32 51.37 51.40 950,541 -0.44(-0.84%)
Sep 20, 2011 51.92 52.58 51.79 51.84 737,285 -0.03(-0.05%)
Sep 19, 2011 51.15 52.09 50.76 51.86 1,155,502 +0.13(+0.26%)
Sep 16, 2011 51.96 52.41 51.54 51.73 1,533,627 -0.02(-0.04%)
Sep 15, 2011 52.17 52.53 51.27 51.75 939,833 +0.86(+1.70%)
Sep 14, 2011 50.47 51.34 50.10 50.89 1,068,836 +0.53(+1.05%)
Sep 13, 2011 49.89 50.44 49.38 50.36 870,731 +0.56(+1.11%)
Sep 12, 2011 49.19 49.90 48.63 49.80 906,895 +0.07(+0.14%)
Sep 09, 2011 50.04 50.09 49.29 49.73 1,145,252 -0.82(-1.61%)
Sep 08, 2011 50.49 51.04 50.18 50.55 648,154 -0.24(-0.47%)
Sep 07, 2011 50.09 50.87 49.97 50.79 862,685 +1.26(+2.54%)
Sep 06, 2011 48.97 49.63 48.74 49.53 1,520,899 -0.57(-1.14%)
Sep 02, 2011 49.85 50.64 49.73 50.10 1,138,259 -0.40(-0.79%)
Sep 01, 2011 50.58 51.15 50.42 50.50 1,006,792 -0.17(-0.33%)
Aug 31, 2011 50.09 50.89 49.98 50.67 1,456,845 +0.79(+1.59%)
Aug 30, 2011 49.51 50.20 49.14 49.87 835,637 +0.15(+0.30%)
Aug 29, 2011 48.97 49.78 48.97 49.73 808,795 +1.09(+2.24%)
Aug 26, 2011 47.41 48.88 46.69 48.64 1,261,893 +1.07(+2.25%)
Aug 25, 2011 48.61 48.73 47.52 47.57 874,857 -0.73(-1.51%)
Aug 24, 2011 48.37 48.64 47.83 48.30 1,037,130 -0.27(-0.56%)
Aug 23, 2011 47.71 48.57 47.44 48.57 1,101,105 +0.95(+1.99%)
Aug 22, 2011 48.41 48.75 47.47 47.63 1,585,625 -0.04(-0.09%)
Aug 19, 2011 48.76 48.81 47.25 47.67 3,507,934 -1.55(-3.14%)
Aug 18, 2011 51.92 52.29 48.67 49.21 2,543,664 -3.89(-7.33%)
Aug 17, 2011 52.93 53.56 52.70 53.11 925,530 +0.47(+0.89%)
Aug 16, 2011 52.71 53.16 52.24 52.64 1,444,586 -0.72(-1.34%)
Aug 15, 2011 52.83 53.39 52.32 53.35 593,506 +0.76(+1.44%)
Aug 12, 2011 52.48 52.73 51.74 52.59 744,670 +0.46(+0.88%)
Aug 11, 2011 50.51 52.71 50.49 52.14 1,342,738 +1.63(+3.23%)
Aug 10, 2011 49.53 51.37 49.26 50.51 3,008,628 +0.48(+0.97%)
Aug 09, 2011 50.29 50.57 48.93 50.02 2,769,964 +0.82(+1.66%)
Aug 08, 2011 50.29 51.43 49.18 49.21 3,461,042 -2.37(-4.60%)
Aug 05, 2011 51.73 52.07 50.59 51.58 1,463,851 +0.36(+0.71%)
Aug 04, 2011 52.61 52.90 51.19 51.22 1,536,129 -1.70(-3.21%)
Aug 03, 2011 52.65 52.93 52.18 52.91 1,000,442 +0.30(+0.57%)
Aug 02, 2011 53.60 53.76 52.61 52.61 1,235,655 -1.50(-2.77%)
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.