J.M. Smucker Company (NY: SJM )

122.08 USD +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 40.05 40.26 39.73 40.26 651,770 +0.26(+0.65%)
May 28, 2009 40.00 40.14 39.53 40.00 846,557 +0.20(+0.50%)
May 27, 2009 40.44 40.59 39.77 39.80 758,002 -0.55(-1.36%)
May 26, 2009 39.40 40.41 39.24 40.35 981,972 +0.83(+2.10%)
May 22, 2009 39.68 39.87 39.45 39.52 786,551 -0.17(-0.43%)
May 21, 2009 39.91 39.95 39.30 39.69 1,120,794 -0.32(-0.80%)
May 20, 2009 40.88 40.96 40.00 40.01 1,007,921 -0.66(-1.62%)
May 19, 2009 39.75 41.13 39.75 40.67 1,108,357 +0.92(+2.31%)
May 18, 2009 39.86 40.11 39.37 39.75 1,164,263 +0.00(+0.00%)
May 15, 2009 40.26 40.47 39.54 39.75 1,324,873 -0.45(-1.12%)
May 14, 2009 40.23 40.51 39.81 40.20 814,762 +0.10(+0.25%)
May 13, 2009 40.58 40.76 40.04 40.10 938,644 -0.98(-2.39%)
May 12, 2009 40.51 41.22 40.21 41.08 1,088,098 +0.83(+2.06%)
May 11, 2009 40.32 40.54 40.02 40.25 957,240 -0.45(-1.11%)
May 08, 2009 40.27 40.89 40.27 40.70 743,011 +0.47(+1.17%)
May 07, 2009 40.86 40.87 40.00 40.23 1,162,088 -0.33(-0.81%)
May 06, 2009 41.25 41.46 40.26 40.56 874,582 -0.35(-0.86%)
May 05, 2009 40.96 41.43 40.72 40.91 899,258 -0.31(-0.75%)
May 04, 2009 39.43 41.22 39.27 41.22 1,544,381 +1.69(+4.28%)
May 01, 2009 39.40 39.70 39.19 39.53 898,776 +0.13(+0.33%)
Apr 30, 2009 39.17 39.80 39.09 39.40 1,297,659 +0.49(+1.26%)
Apr 29, 2009 38.15 39.24 38.13 38.91 1,158,675 +0.95(+2.50%)
Apr 28, 2009 38.00 38.33 37.57 37.96 1,047,762 +0.01(+0.03%)
Apr 27, 2009 38.25 38.66 37.89 37.95 1,077,114 -0.33(-0.86%)
Apr 24, 2009 38.73 38.96 38.00 38.28 1,263,730 -0.32(-0.83%)
Apr 23, 2009 38.34 38.92 38.04 38.60 1,377,675 +0.20(+0.52%)
Apr 22, 2009 38.84 39.05 38.33 38.40 1,362,938 -0.55(-1.41%)
Apr 21, 2009 38.56 39.10 38.50 38.95 1,076,501 +0.43(+1.12%)
Apr 20, 2009 38.47 38.71 37.90 38.52 1,149,286 -0.20(-0.52%)
Apr 17, 2009 39.15 39.46 38.40 38.72 1,089,798 -0.36(-0.92%)
Apr 16, 2009 38.90 39.21 38.14 39.08 857,891 +0.22(+0.57%)
Apr 15, 2009 38.01 38.93 37.98 38.86 463,114 +0.67(+1.75%)
Apr 14, 2009 38.43 38.61 37.87 38.19 749,983 -0.42(-1.09%)
Apr 13, 2009 38.67 38.94 38.46 38.61 529,229 -0.20(-0.52%)
Apr 09, 2009 39.25 39.80 38.53 38.81 960,570 +0.09(+0.23%)
Apr 08, 2009 37.77 38.94 37.56 38.72 1,282,263 +1.26(+3.36%)
Apr 07, 2009 37.27 37.73 37.16 37.46 669,764 -0.24(-0.64%)
Apr 06, 2009 37.81 38.23 37.36 37.70 871,844 -0.29(-0.76%)
Apr 03, 2009 37.67 38.11 37.65 37.99 890,786 +0.27(+0.72%)
Apr 02, 2009 37.93 38.30 37.50 37.72 1,724,716 +0.24(+0.64%)
Apr 01, 2009 37.00 38.09 36.83 37.48 1,382,177 +0.21(+0.56%)
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%)
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.