J.M. Smucker Company (NY: SJM )

129.78 USD -0.44 (-0.34%)
Streaming Delayed Price Updated: 2:47 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.60 37.77 36.60 37.27 1,476,834 +1.01(+2.79%)
Mar 30, 2009 36.22 36.64 35.91 36.26 625,347 -0.32(-0.87%)
Mar 26, 2009 36.42 36.72 35.90 36.58 995,838 +0.14(+0.38%)
Mar 25, 2009 37.27 37.27 35.84 36.44 1,153,026 -0.39(-1.06%)
Mar 24, 2009 37.55 37.76 36.83 36.83 1,144,438 -0.96(-2.54%)
Mar 23, 2009 37.10 37.79 37.07 37.79 1,018,065 +1.49(+4.10%)
Mar 20, 2009 36.28 36.86 35.97 36.30 1,447,657 +0.02(+0.06%)
Mar 19, 2009 36.89 36.83 35.81 36.28 980,793 -0.35(-0.96%)
Mar 18, 2009 36.89 37.09 36.25 36.63 1,119,173 -0.55(-1.48%)
Mar 17, 2009 36.40 37.18 36.40 37.18 702,840 +0.73(+2.00%)
Mar 16, 2009 36.60 37.02 36.38 36.45 1,239,999 -0.05(-0.14%)
Mar 13, 2009 35.99 36.57 35.44 36.50 0 +0.88(+2.47%)
Mar 12, 2009 34.41 35.73 34.22 35.62 1,572,611 +1.40(+4.09%)
Mar 11, 2009 34.91 34.91 34.12 34.22 1,048,466 -0.36(-1.04%)
Mar 10, 2009 35.05 35.05 34.33 34.58 2,647,055 -0.09(-0.26%)
Mar 09, 2009 34.74 35.17 34.39 34.67 1,359,088 -0.34(-0.97%)
Mar 06, 2009 34.66 35.10 34.10 35.01 0 +0.46(+1.33%)
Mar 05, 2009 34.98 35.62 34.09 34.55 2,028,934 -0.98(-2.76%)
Mar 04, 2009 35.67 36.03 34.48 35.53 2,641,455 -0.49(-1.36%)
Mar 02, 2009 36.58 36.99 35.77 36.02 2,845,233 -1.10(-2.96%)
Feb 27, 2009 36.89 37.48 36.44 37.12 0 -0.10(-0.27%)
Feb 26, 2009 38.77 38.80 37.21 37.22 1,715,454 -1.47(-3.80%)
Feb 25, 2009 39.86 39.86 37.86 38.69 4,257,057 -2.45(-5.96%)
Feb 24, 2009 40.59 41.24 40.19 41.14 1,163,713 +0.72(+1.78%)
Feb 23, 2009 41.92 41.92 40.32 40.42 986,719 -1.12(-2.70%)
Feb 20, 2009 41.02 41.96 40.93 41.54 1,244,659 +0.14(+0.34%)
Feb 19, 2009 41.39 41.86 41.23 41.40 1,005,356 +0.01(+0.02%)
Feb 18, 2009 42.12 42.25 41.15 41.39 1,137,459 -0.60(-1.43%)
Feb 17, 2009 42.70 42.75 41.99 41.99 1,683,086 -1.42(-3.27%)
Feb 13, 2009 43.54 43.94 43.25 43.41 980,938 -0.32(-0.73%)
Feb 12, 2009 42.67 43.78 41.86 43.73 1,953,978 +1.38(+3.26%)
Feb 11, 2009 42.25 42.50 41.70 42.35 1,890,452 +0.17(+0.40%)
Feb 10, 2009 42.97 43.48 41.91 42.18 1,920,220 -0.96(-2.23%)
Feb 09, 2009 44.53 44.64 42.59 43.14 1,525,244 -1.40(-3.14%)
Feb 06, 2009 44.63 44.74 44.22 44.54 1,627,565 +0.02(+0.04%)
Feb 05, 2009 44.74 44.89 44.10 44.52 1,473,905 -0.44(-0.98%)
Feb 04, 2009 46.18 46.49 44.56 44.96 1,549,946 -1.21(-2.62%)
Feb 03, 2009 45.63 46.38 45.05 46.17 1,115,718 +0.56(+1.23%)
Feb 02, 2009 44.57 45.99 44.50 45.61 1,485,413 +0.46(+1.02%)
Jan 30, 2009 45.50 45.60 44.63 45.15 0 +0.03(+0.07%)
Jan 29, 2009 44.50 45.81 44.29 45.12 1,323,676 +0.53(+1.19%)
Jan 28, 2009 45.56 45.67 44.37 44.59 1,753,026 -0.71(-1.57%)
Jan 27, 2009 44.76 45.47 44.42 45.30 1,111,642 +0.95(+2.14%)
Jan 26, 2009 44.35 44.75 43.91 44.35 1,523,330 +0.18(+0.41%)
Jan 23, 2009 42.81 44.27 42.51 44.17 1,735,080 +0.73(+1.68%)
Jan 22, 2009 43.11 43.98 42.38 43.44 1,577,902 +0.06(+0.14%)
Jan 21, 2009 43.17 43.45 42.30 43.38 1,393,902 +0.68(+1.59%)
Jan 20, 2009 44.40 44.70 42.57 42.70 1,666,572 -1.49(-3.37%)
Jan 16, 2009 43.77 44.40 43.50 44.19 1,399,500 +0.86(+1.98%)
Jan 15, 2009 43.51 44.03 42.73 43.33 1,528,528 -0.18(-0.41%)
Jan 14, 2009 43.20 43.54 42.49 43.51 1,370,356 -0.67(-1.52%)
Jan 13, 2009 43.41 44.56 43.41 44.18 1,444,593 +0.67(+1.54%)
Jan 12, 2009 42.91 43.58 42.75 43.51 1,218,850 +0.68(+1.59%)
Jan 09, 2009 43.02 43.32 41.73 42.83 1,501,660 -0.37(-0.86%)
Jan 08, 2009 42.91 43.58 42.75 43.20 851,277 +0.07(+0.16%)
Jan 07, 2009 43.23 43.61 42.83 43.13 864,076 -0.63(-1.44%)
Jan 06, 2009 43.91 44.35 43.10 43.76 1,279,875 -0.08(-0.18%)
Jan 05, 2009 43.60 44.05 43.42 43.84 1,219,940 +0.36(+0.83%)
Jan 02, 2009 43.00 43.60 42.70 43.48 0 +0.12(+0.28%)
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.