J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.61 41.85 41.24 41.26 1,116,964 -0.43(-1.04%)
Apr 29, 2010 41.82 42.09 41.43 41.70 1,213,546 +0.01(+0.02%)
Apr 28, 2010 41.51 41.94 41.17 41.69 859,733 +0.22(+0.52%)
Apr 27, 2010 42.17 42.33 41.40 41.47 789,109 -0.84(-1.98%)
Apr 26, 2010 42.68 42.70 42.17 42.31 788,557 -0.42(-0.98%)
Apr 23, 2010 42.53 42.77 42.30 42.73 1,097,211 +0.16(+0.36%)
Apr 22, 2010 42.32 42.66 42.28 42.58 818,321 -0.03(-0.06%)
Apr 21, 2010 42.83 42.91 42.53 42.60 7,642 -0.14(-0.33%)
Apr 20, 2010 42.47 42.84 42.29 42.74 1,574,805 +0.56(+1.33%)
Apr 19, 2010 41.76 42.21 41.74 42.18 785,227 +0.26(+0.63%)
Apr 16, 2010 41.83 42.16 41.83 41.92 1,211,591 -0.14(-0.34%)
Apr 15, 2010 42.06 42.20 41.78 42.06 1,440,448 -0.10(-0.24%)
Apr 14, 2010 42.22 42.30 41.90 42.16 771,175 -0.05(-0.13%)
Apr 13, 2010 41.95 42.26 41.76 42.22 929,651 +0.16(+0.37%)
Apr 12, 2010 41.96 42.13 41.83 42.06 1,196,599 +0.28(+0.66%)
Apr 09, 2010 41.26 41.85 41.26 41.78 1,021,358 +0.54(+1.31%)
Apr 08, 2010 40.91 41.32 40.90 41.24 882,185 +0.18(+0.43%)
Apr 07, 2010 41.08 41.14 40.79 41.07 1,175,215 +0.05(+0.13%)
Apr 06, 2010 40.64 41.01 40.62 41.01 817,856 +0.27(+0.66%)
Apr 05, 2010 40.88 40.88 40.66 40.74 832,752 -0.02(-0.05%)
Apr 01, 2010 40.88 40.76 40.76 40.76 772,984 +0.05(+0.12%)
Mar 31, 2010 40.77 40.85 40.55 40.72 849,876 -0.06(-0.15%)
Mar 30, 2010 40.55 40.87 40.41 40.78 885,931 +0.20(+0.48%)
Mar 29, 2010 40.50 40.60 40.38 40.58 911,714 +0.13(+0.32%)
Mar 26, 2010 40.99 40.99 39.95 40.45 1,062,645 -0.49(-1.20%)
Mar 25, 2010 41.35 41.36 40.89 40.95 810,612 -0.27(-0.66%)
Mar 24, 2010 41.22 41.39 41.09 41.22 1,065,529 -0.01(-0.02%)
Mar 23, 2010 40.89 41.27 40.77 41.22 782,963 +0.34(+0.83%)
Mar 22, 2010 40.37 40.99 40.18 40.89 1,294,951 +0.49(+1.20%)
Mar 19, 2010 40.58 40.82 40.21 40.40 1,829,201 -0.14(-0.35%)
Mar 18, 2010 40.66 40.70 40.44 40.54 1,000,458 -0.16(-0.38%)
Mar 17, 2010 40.27 40.77 40.22 40.70 867,794 +0.29(+0.72%)
Mar 16, 2010 40.16 40.49 40.01 40.41 1,385,000 +0.28(+0.71%)
Mar 15, 2010 40.02 40.15 40.02 40.12 1,020,245 +0.14(+0.34%)
Mar 12, 2010 39.81 40.09 39.78 39.99 974,695 +0.16(+0.39%)
Mar 11, 2010 39.87 39.99 39.53 39.83 1,279,887 -0.16(-0.41%)
Mar 10, 2010 40.06 40.06 39.78 39.99 984,873 -0.01(-0.02%)
Mar 09, 2010 39.98 40.22 39.89 40.00 1,390,928 +0.02(+0.05%)
Mar 08, 2010 40.19 40.24 39.81 39.98 1,379,753 -0.33(-0.82%)
Mar 05, 2010 40.45 40.51 40.15 40.31 892,057 -0.03(-0.07%)
Mar 04, 2010 40.24 40.44 40.12 40.34 1,094,939 +0.09(+0.24%)
Mar 03, 2010 40.44 40.51 40.14 40.24 1,039,899 -0.20(-0.48%)
Mar 02, 2010 40.24 40.51 40.16 40.44 1,212,005 +0.23(+0.57%)
Mar 01, 2010 40.49 40.49 40.08 40.21 1,155,566 -0.11(-0.28%)
Feb 26, 2010 40.22 40.49 39.89 40.33 1,655,492 +0.20(+0.49%)
Feb 25, 2010 39.27 40.14 39.02 40.13 1,861,796 +0.54(+1.37%)
Feb 24, 2010 40.64 40.64 39.00 39.59 4,515,641 -1.03(-2.53%)
Feb 23, 2010 40.78 40.92 40.35 40.62 2,043,208 -0.19(-0.46%)
Feb 22, 2010 41.05 41.19 40.72 40.81 1,187,049 -0.11(-0.26%)
Feb 19, 2010 41.04 41.35 40.85 40.91 1,216,232 -0.24(-0.57%)
Feb 18, 2010 40.76 41.25 40.76 41.15 661,643 +0.38(+0.93%)
Feb 17, 2010 40.40 40.94 40.33 40.77 1,029,049 +0.33(+0.82%)
Feb 16, 2010 39.96 40.54 39.88 40.44 969,528 +0.56(+1.41%)
Feb 12, 2010 40.09 39.88 39.88 39.88 1,389,980 -0.46(-1.14%)
Feb 11, 2010 40.26 40.45 39.83 40.34 918,628 -0.01(-0.02%)
Feb 10, 2010 40.50 40.51 40.17 40.35 531,655 +0.01(+0.03%)
Feb 09, 2010 40.25 40.82 40.14 40.33 950,280 +0.44(+1.11%)
Feb 08, 2010 40.00 40.29 39.75 39.89 562,942 -0.09(-0.22%)
Feb 05, 2010 40.33 40.46 39.66 39.98 1,488,831 -0.53(-1.31%)
Feb 04, 2010 41.38 41.42 40.49 40.51 971,338 -1.05(-2.54%)
Feb 03, 2010 41.88 41.88 41.27 41.56 743,415 -0.32(-0.77%)
Feb 02, 2010 41.12 41.92 41.12 41.88 1,163,766 +1.31(+3.22%)
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.