J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.59 45.97 45.59 45.77 430,563 +0.08(+0.18%)
Dec 30, 2010 45.58 45.88 45.56 45.69 371,855 +0.10(+0.21%)
Dec 29, 2010 45.68 45.88 45.52 45.59 497,486 -0.09(-0.20%)
Dec 28, 2010 45.92 46.21 45.56 45.68 582,669 -0.22(-0.49%)
Dec 27, 2010 45.74 46.00 45.51 45.91 403,944 +0.00(+0.00%)
Dec 23, 2010 45.50 45.96 45.41 45.91 443,618 +0.14(+0.30%)
Dec 22, 2010 45.75 46.01 45.59 45.77 567,644 +0.08(+0.17%)
Dec 21, 2010 45.88 46.02 45.56 45.69 487,813 -0.07(-0.15%)
Dec 20, 2010 45.92 45.95 45.58 45.76 873,779 -0.16(-0.35%)
Dec 17, 2010 45.54 45.98 45.33 45.92 1,647,856 +0.23(+0.50%)
Dec 16, 2010 45.70 45.81 45.56 45.69 776,419 +0.06(+0.12%)
Dec 15, 2010 45.55 45.84 45.35 45.63 814,973 -0.06(-0.12%)
Dec 14, 2010 45.69 46.07 45.54 45.69 808,304 -0.01(-0.03%)
Dec 13, 2010 45.75 45.91 45.59 45.70 606,661 +0.03(+0.08%)
Dec 10, 2010 45.68 45.81 45.50 45.67 928,296 +0.14(+0.31%)
Dec 09, 2010 45.81 45.95 45.52 45.53 870,768 -0.04(-0.09%)
Dec 08, 2010 45.52 45.62 45.40 45.57 823,451 +0.22(+0.49%)
Dec 07, 2010 45.42 45.61 45.19 45.35 940,275 +0.21(+0.46%)
Dec 06, 2010 45.43 45.43 45.07 45.14 824,544 -0.15(-0.32%)
Dec 03, 2010 45.36 45.65 45.06 45.28 859,576 -0.14(-0.31%)
Dec 02, 2010 44.99 45.84 44.78 45.42 1,747,858 +0.56(+1.24%)
Dec 01, 2010 44.36 45.17 44.29 44.87 1,339,907 +0.77(+1.74%)
Nov 30, 2010 43.60 44.28 43.41 44.10 1,386,236 +0.28(+0.64%)
Nov 29, 2010 43.54 43.90 43.51 43.82 1,065,375 -0.13(-0.29%)
Nov 26, 2010 43.70 44.09 43.58 43.95 406,679 +0.02(+0.05%)
Nov 24, 2010 43.83 43.93 43.93 43.93 968,668 +0.19(+0.43%)
Nov 23, 2010 43.59 43.88 43.22 43.74 1,127,553 -0.14(-0.32%)
Nov 22, 2010 43.27 43.99 43.19 43.88 1,376,556 +0.49(+1.12%)
Nov 19, 2010 43.39 43.54 42.85 43.39 1,432,234 +0.06(+0.13%)
Nov 18, 2010 44.17 44.43 42.15 43.33 4,400,223 -0.59(-1.35%)
Nov 17, 2010 44.09 44.27 43.74 43.93 1,289,757 -0.07(-0.16%)
Nov 16, 2010 43.75 44.34 43.34 43.99 1,787,593 -0.08(-0.17%)
Nov 15, 2010 44.08 44.34 43.75 44.07 950,785 +0.22(+0.51%)
Nov 12, 2010 43.88 44.19 43.72 43.85 816,732 -0.14(-0.32%)
Nov 11, 2010 43.76 44.07 43.67 43.99 997,297 +0.02(+0.05%)
Nov 10, 2010 44.18 44.18 43.67 43.97 896,954 -0.29(-0.66%)
Nov 09, 2010 44.78 44.92 44.08 44.26 732,977 -0.40(-0.91%)
Nov 08, 2010 44.50 44.68 44.31 44.66 838,678 +0.03(+0.08%)
Nov 05, 2010 44.66 44.85 44.46 44.63 668,289 -0.09(-0.20%)
Nov 04, 2010 44.68 44.89 44.51 44.72 654,108 +0.42(+0.95%)
Nov 03, 2010 44.48 44.72 43.93 44.30 632,415 -0.10(-0.23%)
Nov 02, 2010 44.72 44.96 44.35 44.40 581,752 +0.06(+0.13%)
Nov 01, 2010 44.59 44.96 44.14 44.35 765,428 -0.19(-0.44%)
Oct 29, 2010 44.02 44.73 43.89 44.54 1,094,856 +0.54(+1.23%)
Oct 28, 2010 43.56 44.02 43.41 44.00 1,037,855 +0.65(+1.50%)
Oct 27, 2010 43.40 43.42 42.96 43.35 539,980 -0.42(-0.97%)
Oct 25, 2010 43.85 44.22 43.74 43.77 728,137 +0.10(+0.22%)
Oct 22, 2010 43.68 43.77 43.50 43.67 422,821 -0.03(-0.06%)
Oct 21, 2010 43.61 44.15 43.54 43.70 1,054,716 +0.17(+0.38%)
Oct 20, 2010 43.20 43.85 43.20 43.53 763,673 +0.46(+1.08%)
Oct 19, 2010 43.47 43.69 42.99 43.07 1,003,111 -0.66(-1.51%)
Oct 18, 2010 43.56 43.85 43.45 43.73 568,325 +0.11(+0.25%)
Oct 15, 2010 43.90 43.96 43.42 43.62 961,609 -0.01(-0.03%)
Oct 14, 2010 43.62 43.96 43.49 43.63 1,119,583 +0.10(+0.22%)
Oct 13, 2010 43.13 43.60 42.97 43.53 916,086 +0.55(+1.27%)
Oct 12, 2010 42.95 43.06 42.58 42.99 819,466 +0.03(+0.06%)
Oct 11, 2010 42.86 43.08 42.63 42.96 407,013 +0.07(+0.16%)
Oct 08, 2010 42.89 43.09 42.54 42.89 992,085 -0.10(-0.23%)
Oct 07, 2010 43.13 43.24 42.88 42.99 920,857 +0.04(+0.10%)
Oct 06, 2010 42.76 43.02 42.63 42.95 1,035,735 +0.15(+0.34%)
Oct 05, 2010 42.24 42.80 42.11 42.80 1,309,523 +0.70(+1.66%)
Oct 04, 2010 41.77 42.45 41.67 42.10 1,213,919 +0.34(+0.81%)
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.