J.M. Smucker Company (NY: SJM )

125.80 +0.08 (+0.06%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 53.78 54.36 53.46 54.35 1,185,810 +1.32(+2.50%)
Nov 29, 2011 52.88 53.33 52.78 53.03 829,153 +0.06(+0.12%)
Nov 28, 2011 53.00 53.35 52.75 52.96 897,837 +0.72(+1.38%)
Nov 25, 2011 51.67 52.43 51.55 52.24 492,101 +0.39(+0.76%)
Nov 23, 2011 52.24 52.32 51.82 51.85 1,061,159 -0.79(-1.51%)
Nov 22, 2011 52.98 53.15 52.25 52.64 1,074,338 -0.39(-0.73%)
Nov 21, 2011 52.21 53.26 50.99 53.03 1,357,207 -0.11(-0.22%)
Nov 18, 2011 51.72 53.19 51.48 53.14 1,847,161 +1.75(+3.40%)
Nov 17, 2011 51.84 52.86 50.96 51.40 2,967,708 -0.95(-1.82%)
Nov 16, 2011 53.80 54.14 52.29 52.35 2,830,004 -1.76(-3.25%)
Nov 15, 2011 54.31 54.36 53.58 54.11 1,661,588 -0.22(-0.41%)
Nov 14, 2011 54.94 55.01 54.23 54.33 1,372,508 -0.66(-1.20%)
Nov 11, 2011 55.57 55.88 54.91 54.99 1,261,407 -0.04(-0.08%)
Nov 10, 2011 54.57 55.42 54.57 55.03 1,031,266 +0.71(+1.30%)
Nov 09, 2011 54.98 55.60 54.28 54.32 1,330,103 -1.73(-3.09%)
Nov 08, 2011 56.26 56.49 55.73 56.05 739,314 -0.11(-0.20%)
Nov 07, 2011 56.00 56.22 55.36 56.17 590,675 +0.29(+0.52%)
Nov 04, 2011 56.05 56.13 55.65 55.87 917,562 -0.37(-0.66%)
Nov 03, 2011 56.03 56.59 55.60 56.24 1,021,292 +0.77(+1.40%)
Nov 02, 2011 55.25 55.50 54.87 55.47 924,641 +0.54(+0.98%)
Nov 01, 2011 53.82 55.12 53.82 54.93 1,489,198 +0.17(+0.31%)
Oct 31, 2011 54.44 55.16 54.12 54.76 955,072 +0.14(+0.25%)
Oct 28, 2011 54.69 55.03 54.45 54.62 819,985 -0.04(-0.08%)
Oct 27, 2011 55.21 55.66 54.42 54.67 1,340,190 +0.41(+0.76%)
Oct 26, 2011 54.45 54.64 53.78 54.25 1,082,804 +0.16(+0.30%)
Oct 25, 2011 54.75 55.02 53.94 54.09 584,657 -0.68(-1.25%)
Oct 24, 2011 54.62 55.00 54.40 54.77 907,620 +0.37(+0.68%)
Oct 21, 2011 54.30 54.50 53.93 54.40 843,246 +0.75(+1.39%)
Oct 20, 2011 53.18 53.72 53.01 53.66 728,336 +0.52(+0.98%)
Oct 19, 2011 53.73 54.05 53.06 53.14 494,119 -0.59(-1.10%)
Oct 18, 2011 52.81 54.08 52.65 53.73 603,321 +0.82(+1.56%)
Oct 17, 2011 53.58 53.82 52.80 52.90 441,952 -0.70(-1.31%)
Oct 14, 2011 53.54 53.85 53.38 53.61 589,439 +0.15(+0.28%)
Oct 13, 2011 52.54 53.61 52.54 53.46 564,889 +0.53(+0.99%)
Oct 12, 2011 52.68 53.30 52.56 52.93 538,208 +0.33(+0.62%)
Oct 11, 2011 52.20 52.79 52.16 52.60 613,515 +0.36(+0.68%)
Oct 10, 2011 52.38 52.50 52.04 52.25 660,125 +0.46(+0.89%)
Oct 07, 2011 51.62 52.28 51.35 51.79 789,524 +0.31(+0.61%)
Oct 06, 2011 50.79 51.48 50.78 51.47 827,420 +0.97(+1.93%)
Oct 05, 2011 51.14 51.16 50.02 50.50 1,251,892 -0.29(-0.57%)
Oct 04, 2011 50.74 50.88 49.77 50.79 1,112,524 +0.03(+0.06%)
Oct 03, 2011 51.22 52.19 50.74 50.76 1,256,844 -1.06(-2.04%)
Sep 30, 2011 52.07 52.93 51.82 51.82 1,185,314 -0.72(-1.37%)
Sep 29, 2011 53.04 53.32 51.92 52.54 1,003,615 +0.14(+0.26%)
Sep 28, 2011 53.73 53.80 52.36 52.41 1,088,495 -1.00(-1.86%)
Sep 27, 2011 54.36 54.36 53.18 53.40 843,758 +0.15(+0.28%)
Sep 26, 2011 53.26 53.38 52.60 53.25 1,012,753 +0.47(+0.89%)
Sep 23, 2011 51.72 53.03 51.38 52.78 1,319,857 +0.95(+1.82%)
Sep 22, 2011 51.40 51.91 50.41 51.84 1,403,351 -0.16(-0.30%)
Sep 21, 2011 52.41 52.92 51.96 51.99 939,706 -0.44(-0.84%)
Sep 20, 2011 52.52 53.19 52.38 52.43 728,880 -0.03(-0.05%)
Sep 19, 2011 51.74 52.69 51.35 52.46 1,142,331 +0.14(+0.26%)
Sep 16, 2011 52.56 53.02 52.13 52.33 1,516,146 -0.02(-0.04%)
Sep 15, 2011 52.77 53.14 51.86 52.35 929,120 +0.87(+1.70%)
Sep 14, 2011 51.05 51.94 50.68 51.47 1,056,652 +0.53(+1.05%)
Sep 13, 2011 50.46 51.02 49.95 50.94 860,806 +0.56(+1.11%)
Sep 12, 2011 49.75 50.48 49.19 50.38 896,557 +0.07(+0.14%)
Sep 09, 2011 50.61 50.67 49.86 50.31 1,132,198 -0.82(-1.61%)
Sep 08, 2011 51.08 51.63 50.76 51.13 640,766 -0.24(-0.47%)
Sep 07, 2011 50.66 51.45 50.55 51.37 852,852 +1.27(+2.54%)
Sep 06, 2011 49.53 50.20 49.30 50.10 1,503,563 -0.58(-1.14%)
Sep 02, 2011 50.42 51.22 50.31 50.68 1,125,285 -0.41(-0.79%)
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.