J.M. Smucker Company (NY: SJM )

120.04 -0.44 (-0.37%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.22 40.49 39.89 40.33 1,655,406 +0.20(+0.49%)
Feb 25, 2010 39.27 40.15 39.02 40.13 1,861,698 +0.54(+1.37%)
Feb 24, 2010 40.65 40.65 39.00 39.59 4,515,405 -1.03(-2.53%)
Feb 23, 2010 40.78 40.92 40.35 40.62 2,043,101 -0.19(-0.46%)
Feb 22, 2010 41.05 41.19 40.73 40.81 1,186,987 -0.11(-0.26%)
Feb 19, 2010 41.04 41.35 40.85 40.92 1,216,168 -0.24(-0.57%)
Feb 18, 2010 40.77 41.25 40.76 41.15 661,608 +0.38(+0.93%)
Feb 17, 2010 40.40 40.94 40.33 40.77 1,028,996 +0.33(+0.82%)
Feb 16, 2010 39.96 40.54 39.88 40.44 969,478 +0.56(+1.41%)
Feb 12, 2010 40.09 39.88 39.88 39.88 1,389,907 -0.46(-1.14%)
Feb 11, 2010 40.27 40.46 39.83 40.34 918,580 -0.01(-0.02%)
Feb 10, 2010 40.50 40.51 40.17 40.35 531,627 +0.01(+0.03%)
Feb 09, 2010 40.25 40.82 40.14 40.33 950,230 +0.44(+1.11%)
Feb 08, 2010 40.01 40.29 39.76 39.89 562,912 -0.09(-0.22%)
Feb 05, 2010 40.33 40.46 39.66 39.98 1,488,753 -0.53(-1.31%)
Feb 04, 2010 41.38 41.42 40.49 40.51 971,287 -1.05(-2.54%)
Feb 03, 2010 41.88 41.88 41.27 41.56 743,376 -0.32(-0.77%)
Feb 02, 2010 41.12 41.92 41.12 41.89 1,163,704 +1.31(+3.22%)
Feb 01, 2010 40.43 41.09 40.38 40.58 978,719 +0.23(+0.56%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,870 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,181 -0.10(-0.25%)
Jan 27, 2010 40.70 41.13 40.70 41.07 958,012 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.07 40.78 1,170,452 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.11 40.56 695,445 +0.27(+0.67%)
Jan 22, 2010 40.56 40.66 40.12 40.29 1,277,993 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.50 40.69 1,545,738 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.40 817,224 -0.55(-1.31%)
Jan 19, 2010 41.51 41.99 41.51 41.95 691,603 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,912 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,097 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.93 42.07 711,908 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,040 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.46 41.61 669,294 -0.09(-0.23%)
Jan 08, 2010 41.58 41.74 41.10 41.70 946,458 +0.09(+0.23%)
Jan 07, 2010 41.95 41.95 41.33 41.61 1,460,930 -0.11(-0.27%)
Jan 06, 2010 41.57 41.91 41.52 41.72 1,578,175 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.58 1,008,823 -0.19(-0.47%)
Jan 04, 2010 41.79 41.85 41.26 41.77 1,151,558 +0.29(+0.70%)
Dec 31, 2009 42.04 41.48 41.48 41.48 895,071 -0.50(-1.20%)
Dec 30, 2009 41.80 42.03 41.77 41.99 660,374 +0.01(+0.02%)
Dec 29, 2009 41.81 42.11 41.72 41.98 889,023 +0.26(+0.63%)
Dec 28, 2009 41.38 41.72 41.27 41.72 788,462 +0.24(+0.58%)
Dec 24, 2009 40.99 41.48 40.99 41.48 264,113 +0.40(+0.96%)
Dec 23, 2009 41.03 41.28 40.94 41.08 1,152,734 +0.11(+0.26%)
Dec 22, 2009 40.86 41.16 40.51 40.97 960,039 +0.24(+0.59%)
Dec 21, 2009 40.49 40.83 40.47 40.73 1,416,638 +0.18(+0.45%)
Dec 18, 2009 41.29 41.29 40.16 40.55 2,407,232 +0.28(+0.70%)
Dec 17, 2009 41.12 41.29 40.25 40.27 1,440,426 -0.90(-2.19%)
Dec 16, 2009 41.09 41.32 40.95 41.17 1,699,563 +0.11(+0.26%)
Dec 15, 2009 40.75 41.11 40.53 41.06 1,506,027 +0.16(+0.39%)
Dec 14, 2009 40.89 40.97 40.77 40.90 1,493,299 +0.22(+0.53%)
Dec 11, 2009 40.23 40.89 40.09 40.68 2,027,981 +0.48(+1.19%)
Dec 10, 2009 40.07 40.29 39.90 40.21 2,150,364 +0.30(+0.76%)
Dec 09, 2009 39.72 40.01 39.33 39.90 2,166,960 +0.30(+0.76%)
Dec 08, 2009 39.76 40.09 39.52 39.60 2,126,312 -0.37(-0.92%)
Dec 07, 2009 40.23 40.23 39.81 39.97 1,481,432 -0.15(-0.39%)
Dec 04, 2009 40.11 40.15 39.71 40.13 1,492,980 +0.34(+0.86%)
Dec 03, 2009 40.31 40.31 39.74 39.78 1,558,230 -0.47(-1.17%)
Dec 02, 2009 40.20 40.30 40.11 40.25 919,012 +0.13(+0.33%)
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.