J.M. Smucker Company (NY: SJM )

125.84 +0.12 (+0.10%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.04 26.46 25.99 26.19 1,951,902 +0.33(+1.26%)
Apr 29, 2009 25.36 26.09 25.35 25.87 1,742,846 +0.63(+2.50%)
Apr 28, 2009 25.26 25.48 24.98 25.24 1,576,014 +0.01(+0.03%)
Apr 27, 2009 25.43 25.70 25.19 25.23 1,620,164 -0.22(-0.86%)
Apr 24, 2009 25.75 25.90 25.26 25.45 1,900,867 -0.21(-0.83%)
Apr 23, 2009 25.49 25.87 25.29 25.66 2,072,260 +0.13(+0.52%)
Apr 22, 2009 25.82 25.96 25.48 25.53 2,050,093 -0.37(-1.41%)
Apr 21, 2009 25.64 25.99 25.60 25.89 1,619,242 +0.29(+1.12%)
Apr 20, 2009 25.58 25.74 25.20 25.61 1,728,723 -0.13(-0.52%)
Apr 17, 2009 26.03 26.23 25.53 25.74 1,639,243 -0.24(-0.92%)
Apr 16, 2009 25.86 26.07 25.36 25.98 1,290,415 +0.15(+0.57%)
Apr 15, 2009 25.27 25.88 25.25 25.83 696,603 +0.45(+1.75%)
Apr 14, 2009 25.55 25.67 25.18 25.39 1,128,103 -0.28(-1.09%)
Apr 13, 2009 25.71 25.89 25.57 25.67 796,051 -0.13(-0.52%)
Apr 09, 2009 26.09 26.46 25.62 25.80 1,444,862 +0.06(+0.23%)
Apr 08, 2009 25.11 25.89 24.97 25.74 1,928,744 +0.84(+3.36%)
Apr 07, 2009 24.78 25.08 24.70 24.90 1,007,440 -0.16(-0.64%)
Apr 06, 2009 25.14 25.42 24.84 25.06 1,311,403 -0.19(-0.76%)
Apr 03, 2009 25.04 25.34 25.03 25.26 1,339,895 +0.18(+0.72%)
Apr 02, 2009 25.22 25.46 24.93 25.08 2,594,269 +0.16(+0.64%)
Apr 01, 2009 24.60 25.32 24.49 24.92 2,079,031 +0.14(+0.56%)
Mar 31, 2009 24.33 25.11 24.33 24.78 2,221,412 +0.67(+2.79%)
Mar 30, 2009 24.08 24.36 23.87 24.11 940,629 -0.21(-0.87%)
Mar 26, 2009 24.21 24.41 23.87 24.32 1,497,911 +0.09(+0.38%)
Mar 25, 2009 24.78 24.78 23.83 24.23 1,734,349 -0.26(-1.06%)
Mar 24, 2009 24.96 25.10 24.49 24.49 1,721,431 -0.64(-2.54%)
Mar 23, 2009 24.66 25.12 24.64 25.12 1,531,344 +0.99(+4.10%)
Mar 20, 2009 24.12 24.51 23.91 24.13 2,177,525 +0.01(+0.06%)
Mar 19, 2009 24.53 24.49 23.81 24.12 1,475,281 -0.23(-0.96%)
Mar 18, 2009 24.53 24.66 24.10 24.35 1,683,428 -0.37(-1.48%)
Mar 17, 2009 24.20 24.72 24.20 24.72 1,057,192 +0.49(+2.00%)
Mar 16, 2009 24.33 24.61 24.19 24.23 1,865,171 -0.03(-0.14%)
Mar 13, 2009 23.93 24.31 23.56 24.27 0 +0.58(+2.47%)
Mar 12, 2009 22.88 23.75 22.75 23.68 2,365,477 +0.93(+4.09%)
Mar 11, 2009 23.21 23.21 22.68 22.75 1,577,073 -0.24(-1.04%)
Mar 10, 2009 23.30 23.30 22.82 22.99 3,981,625 -0.06(-0.26%)
Mar 09, 2009 23.10 23.38 22.86 23.05 2,044,302 -0.23(-0.97%)
Mar 06, 2009 23.04 23.34 22.67 23.28 0 +0.31(+1.33%)
Mar 05, 2009 23.26 23.68 22.66 22.97 3,051,865 -0.65(-2.76%)
Mar 04, 2009 23.71 23.95 22.92 23.62 3,973,202 -0.33(-1.36%)
Mar 02, 2009 24.32 24.59 23.78 23.95 4,279,719 -0.73(-2.96%)
Feb 27, 2009 24.53 24.92 24.23 24.68 0 -0.07(-0.27%)
Feb 26, 2009 25.77 25.79 24.74 24.74 2,580,337 -0.98(-3.80%)
Feb 25, 2009 26.50 26.50 25.17 25.72 6,403,345 -1.63(-5.96%)
Feb 24, 2009 26.98 27.42 26.72 27.35 1,750,424 +0.48(+1.78%)
Feb 23, 2009 27.87 27.87 26.81 26.87 1,484,195 -0.74(-2.70%)
Feb 20, 2009 27.27 27.90 27.21 27.62 1,872,181 +0.09(+0.34%)
Feb 19, 2009 27.52 27.83 27.41 27.52 1,512,228 +0.01(+0.02%)
Feb 18, 2009 28.00 28.09 27.36 27.52 1,710,933 -0.40(-1.43%)
Feb 17, 2009 28.39 28.42 27.92 27.92 2,531,650 -0.94(-3.27%)
Feb 13, 2009 28.95 29.21 28.75 28.86 1,475,499 -0.21(-0.73%)
Feb 12, 2009 28.37 29.11 27.83 29.07 2,939,118 +0.92(+3.26%)
Feb 11, 2009 28.09 28.25 27.72 28.16 2,843,564 +0.33(+1.17%)
Feb 10, 2009 28.35 28.69 27.65 27.83 2,910,420 -0.63(-2.23%)
Feb 09, 2009 29.38 29.45 28.10 28.46 2,311,767 -0.92(-3.14%)
Feb 06, 2009 29.45 29.52 29.18 29.39 2,466,852 +0.01(+0.04%)
Feb 05, 2009 29.52 29.62 29.10 29.37 2,233,954 -0.29(-0.98%)
Feb 04, 2009 30.47 30.67 29.40 29.66 2,349,207 -0.80(-2.62%)
Feb 03, 2009 30.11 30.60 29.72 30.46 1,691,060 +0.37(+1.23%)
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.