J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.24 41.32 41.02 41.19 840,189 -0.06(-0.15%)
Mar 30, 2010 41.02 41.34 40.88 41.25 875,833 +0.20(+0.48%)
Mar 29, 2010 40.97 41.07 40.84 41.05 901,321 +0.13(+0.32%)
Mar 26, 2010 41.46 41.46 40.41 40.92 1,050,532 -0.50(-1.20%)
Mar 25, 2010 41.83 41.84 41.36 41.42 801,371 -0.27(-0.66%)
Mar 24, 2010 41.70 41.86 41.56 41.69 1,053,383 -0.01(-0.02%)
Mar 23, 2010 41.36 41.75 41.24 41.70 774,038 +0.34(+0.83%)
Mar 22, 2010 40.84 41.47 40.65 41.36 1,280,190 +0.49(+1.20%)
Mar 19, 2010 41.05 41.29 40.67 40.87 1,808,350 -0.14(-0.35%)
Mar 18, 2010 41.13 41.17 40.91 41.01 989,054 -0.16(-0.38%)
Mar 17, 2010 40.74 41.24 40.69 41.17 857,902 +0.29(+0.72%)
Mar 16, 2010 40.62 40.96 40.48 40.87 1,369,212 +0.29(+0.71%)
Mar 15, 2010 40.48 40.61 40.48 40.59 1,008,615 +0.14(+0.34%)
Mar 12, 2010 40.27 40.55 40.24 40.45 963,584 +0.16(+0.39%)
Mar 11, 2010 40.33 40.45 39.99 40.29 1,265,297 -0.16(-0.41%)
Mar 10, 2010 40.52 40.52 40.24 40.46 973,646 -0.01(-0.02%)
Mar 09, 2010 40.44 40.69 40.35 40.46 1,375,073 +0.02(+0.05%)
Mar 08, 2010 40.65 40.71 40.26 40.44 1,364,025 -0.33(-0.82%)
Mar 05, 2010 40.92 40.97 40.61 40.78 881,888 -0.03(-0.07%)
Mar 04, 2010 40.71 40.91 40.59 40.80 1,082,458 +0.10(+0.24%)
Mar 03, 2010 40.91 40.97 40.60 40.71 1,028,045 -0.20(-0.48%)
Mar 02, 2010 40.70 40.97 40.63 40.91 1,198,190 +0.23(+0.57%)
Mar 01, 2010 40.95 40.96 40.54 40.67 1,142,393 -0.12(-0.28%)
Feb 26, 2010 40.68 40.95 40.35 40.79 1,636,621 +0.20(+0.49%)
Feb 25, 2010 39.72 40.61 39.47 40.59 1,840,573 +0.55(+1.37%)
Feb 24, 2010 41.11 41.11 39.45 40.04 4,464,168 -1.04(-2.53%)
Feb 23, 2010 41.25 41.39 40.82 41.08 2,019,918 -0.19(-0.46%)
Feb 22, 2010 41.52 41.67 41.19 41.28 1,173,518 -0.11(-0.26%)
Feb 19, 2010 41.51 41.83 41.32 41.38 1,202,368 -0.24(-0.57%)
Feb 18, 2010 41.23 41.73 41.23 41.62 654,101 +0.38(+0.93%)
Feb 17, 2010 40.87 41.41 40.80 41.24 1,017,319 +0.33(+0.82%)
Feb 16, 2010 40.42 41.01 40.34 40.91 958,477 +0.57(+1.41%)
Feb 12, 2010 40.55 40.34 40.34 40.34 1,374,135 -0.46(-1.14%)
Feb 11, 2010 40.73 40.92 40.28 40.80 908,157 -0.01(-0.02%)
Feb 10, 2010 40.97 40.97 40.63 40.81 525,595 +0.01(+0.03%)
Feb 09, 2010 40.72 41.29 40.60 40.80 939,448 +0.45(+1.11%)
Feb 08, 2010 40.46 40.76 40.21 40.35 556,525 -0.09(-0.22%)
Feb 05, 2010 40.80 40.93 40.12 40.44 1,471,860 -0.54(-1.31%)
Feb 04, 2010 41.86 41.90 40.95 40.97 960,266 -1.07(-2.54%)
Feb 03, 2010 42.36 42.36 41.75 42.04 734,941 -0.33(-0.77%)
Feb 02, 2010 41.59 42.40 41.59 42.37 1,150,500 +1.32(+3.22%)
Feb 01, 2010 40.89 41.56 40.84 41.05 967,614 +0.23(+0.56%)
Jan 29, 2010 41.52 41.52 40.73 40.82 1,180,323 -0.63(-1.51%)
Jan 28, 2010 41.54 41.63 41.22 41.44 849,431 -0.10(-0.25%)
Jan 27, 2010 41.17 41.60 41.17 41.54 947,141 +0.29(+0.71%)
Jan 26, 2010 40.95 41.32 40.53 41.25 1,157,171 +0.23(+0.56%)
Jan 25, 2010 40.99 41.13 40.57 41.02 687,554 +0.27(+0.67%)
Jan 22, 2010 41.02 41.12 40.58 40.75 1,263,492 -0.41(-0.99%)
Jan 21, 2010 41.82 42.21 40.96 41.16 1,528,198 -0.71(-1.70%)
Jan 20, 2010 42.23 42.23 41.54 41.87 807,951 -0.56(-1.31%)
Jan 19, 2010 41.99 42.47 41.99 42.43 683,755 +0.37(+0.87%)
Jan 15, 2010 42.14 42.06 42.06 42.06 1,021,192 -0.14(-0.34%)
Jan 14, 2010 42.44 42.58 42.20 42.20 961,066 -0.35(-0.83%)
Jan 13, 2010 42.57 42.81 42.41 42.56 703,830 -0.01(-0.03%)
Jan 12, 2010 42.07 42.58 42.00 42.57 1,134,025 +0.48(+1.15%)
Jan 11, 2010 42.39 42.46 41.93 42.09 661,699 -0.10(-0.23%)
Jan 08, 2010 42.05 42.22 41.57 42.18 935,718 +0.10(+0.23%)
Jan 07, 2010 42.43 42.43 41.80 42.09 1,444,353 -0.12(-0.27%)
Jan 06, 2010 42.05 42.39 42.00 42.20 1,560,267 +0.15(+0.36%)
Jan 05, 2010 42.28 42.36 41.84 42.05 997,375 -0.20(-0.47%)
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.