J.M. Smucker Company (NY: SJM )

143.22 USD +2.08 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 59.52 59.92 59.03 59.68 1,118,605 +0.29(+0.49%)
Feb 25, 2010 58.12 59.41 57.75 59.39 1,258,003 +0.80(+1.37%)
Feb 24, 2010 60.15 60.15 57.72 58.59 3,051,188 -1.52(-2.53%)
Feb 23, 2010 60.35 60.56 59.72 60.11 1,380,582 -0.28(-0.46%)
Feb 22, 2010 60.75 60.96 60.27 60.39 802,081 -0.16(-0.26%)
Feb 19, 2010 60.74 61.20 60.46 60.55 821,800 -0.35(-0.57%)
Feb 18, 2010 60.33 61.05 60.32 60.90 447,068 +0.56(+0.93%)
Feb 17, 2010 59.79 60.59 59.69 60.34 695,322 +0.49(+0.82%)
Feb 16, 2010 59.14 60.00 59.02 59.85 655,104 +0.83(+1.41%)
Feb 12, 2010 59.33 59.02 59.02 59.02 939,200 -0.68(-1.14%)
Feb 11, 2010 59.59 59.87 58.94 59.70 620,711 -0.01(-0.02%)
Feb 10, 2010 59.94 59.95 59.45 59.71 359,236 -0.33(-0.55%)
Feb 09, 2010 59.92 60.76 59.75 60.04 638,355 +0.66(+1.11%)
Feb 08, 2010 59.55 59.98 59.18 59.38 378,159 -0.13(-0.22%)
Feb 05, 2010 60.04 60.23 59.04 59.51 1,000,129 -0.79(-1.31%)
Feb 04, 2010 61.60 61.66 60.27 60.30 652,501 -1.57(-2.54%)
Feb 03, 2010 62.34 62.34 61.44 61.87 499,393 -0.48(-0.77%)
Feb 02, 2010 61.21 62.40 61.21 62.35 781,765 +1.94(+3.22%)
Feb 01, 2010 60.18 61.17 60.11 60.40 657,494 +0.33(+0.56%)
Jan 29, 2010 61.11 61.11 59.94 60.07 802,030 -0.92(-1.51%)
Jan 28, 2010 61.14 61.27 60.66 60.99 577,189 -0.15(-0.25%)
Jan 27, 2010 60.59 61.22 60.59 61.14 643,583 +0.43(+0.71%)
Jan 26, 2010 60.26 60.81 59.64 60.71 786,298 +0.34(+0.56%)
Jan 25, 2010 60.33 60.53 59.70 60.37 467,193 +0.40(+0.67%)
Jan 22, 2010 60.37 60.52 59.72 59.97 858,543 -0.60(-0.99%)
Jan 21, 2010 61.54 62.12 60.28 60.57 1,038,411 -1.05(-1.70%)
Jan 20, 2010 62.15 62.15 61.14 61.62 549,003 -0.82(-1.31%)
Jan 19, 2010 61.79 62.50 61.79 62.44 464,612 +0.54(+0.87%)
Jan 15, 2010 62.01 61.90 61.90 61.90 693,900 -0.21(-0.34%)
Jan 14, 2010 62.46 62.67 62.10 62.11 653,045 -0.52(-0.83%)
Jan 13, 2010 62.65 63.00 62.41 62.63 478,253 -0.02(-0.03%)
Jan 12, 2010 61.91 62.67 61.81 62.65 770,570 +0.71(+1.15%)
Jan 11, 2010 62.39 62.49 61.71 61.94 449,625 -0.14(-0.23%)
Jan 08, 2010 61.89 62.14 61.18 62.08 635,821 +0.14(+0.23%)
Jan 07, 2010 62.44 62.44 61.52 61.94 981,438 -0.17(-0.27%)
Jan 06, 2010 61.88 62.38 61.81 62.11 1,060,202 +0.22(+0.36%)
Jan 05, 2010 62.22 62.34 61.58 61.89 677,717 -0.29(-0.47%)
Jan 04, 2010 62.20 62.29 61.42 62.18 773,605 +0.43(+0.70%)
Dec 31, 2009 62.58 61.75 61.75 61.75 601,300 -0.75(-1.20%)
Dec 30, 2009 62.22 62.56 62.17 62.50 443,633 +0.01(+0.02%)
Dec 29, 2009 62.23 62.69 62.10 62.49 597,237 +0.39(+0.63%)
Dec 28, 2009 61.59 62.11 61.44 62.10 529,681 +0.36(+0.58%)
Dec 24, 2009 61.01 61.74 61.01 61.74 177,429 +0.59(+0.96%)
Dec 23, 2009 61.08 61.45 60.94 61.15 774,395 +0.16(+0.26%)
Dec 22, 2009 60.82 61.27 60.30 60.99 644,945 +0.36(+0.59%)
Dec 21, 2009 60.27 60.78 60.24 60.63 951,683 +0.27(+0.45%)
Dec 18, 2009 61.47 61.47 59.78 60.36 1,617,154 +0.42(+0.70%)
Dec 17, 2009 61.21 61.47 59.92 59.94 967,664 -1.34(-2.19%)
Dec 16, 2009 61.17 61.50 60.95 61.28 1,141,749 +0.16(+0.26%)
Dec 15, 2009 60.66 61.19 60.33 61.12 1,011,734 +0.24(+0.39%)
Dec 14, 2009 60.86 60.99 60.69 60.88 1,003,183 +0.32(+0.53%)
Dec 11, 2009 59.89 60.87 59.68 60.56 1,362,377 +0.71(+1.19%)
Dec 10, 2009 59.64 59.98 59.40 59.85 1,444,593 +0.45(+0.76%)
Dec 09, 2009 59.13 59.56 58.55 59.40 1,455,742 +0.45(+0.76%)
Dec 08, 2009 59.19 59.68 58.83 58.95 1,428,435 -0.55(-0.92%)
Dec 07, 2009 59.88 59.88 59.26 59.50 995,211 -0.23(-0.39%)
Dec 04, 2009 59.71 59.77 59.11 59.73 1,002,969 +0.51(+0.86%)
Dec 03, 2009 60.00 60.00 59.16 59.22 1,046,803 -0.70(-1.17%)
Dec 02, 2009 59.84 59.99 59.70 59.92 617,383 +0.20(+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.