J.M. Smucker Company (NY: SJM )

125.98 +0.26 (+0.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.00 38.68 37.98 38.00 2,124,038 -0.72(-1.87%)
May 27, 2010 38.61 38.72 38.27 38.72 1,562,817 +0.60(+1.57%)
May 26, 2010 38.32 38.47 37.93 38.12 1,625,229 +0.19(+0.51%)
May 25, 2010 37.57 37.97 37.43 37.93 1,748,145 -0.33(-0.86%)
May 24, 2010 38.31 38.56 38.01 38.26 1,395,954 -0.24(-0.63%)
May 21, 2010 36.66 38.50 36.66 38.50 2,642,271 -0.25(-0.64%)
May 20, 2010 39.04 39.25 38.74 38.75 1,489,863 -1.11(-2.80%)
May 19, 2010 39.87 40.05 39.60 39.87 2,469,741 -0.14(-0.34%)
May 18, 2010 40.35 40.39 39.95 40.00 1,336,840 -0.08(-0.19%)
May 17, 2010 39.87 40.11 39.67 40.08 1,337,405 +0.31(+0.78%)
May 14, 2010 39.77 40.16 39.66 39.77 1,469,659 -0.29(-0.72%)
May 13, 2010 39.85 40.38 39.82 40.06 1,516,766 +0.10(+0.24%)
May 12, 2010 40.42 40.42 39.48 39.96 2,463,277 -0.14(-0.36%)
May 11, 2010 40.43 40.60 40.01 40.11 1,983,971 -0.16(-0.41%)
May 10, 2010 40.08 40.27 39.96 40.27 2,309,167 +0.33(+0.84%)
May 07, 2010 40.30 40.37 39.57 39.94 1,849,846 -0.31(-0.78%)
May 06, 2010 41.47 41.51 38.96 40.25 1,778,551 -1.07(-2.58%)
May 05, 2010 41.33 41.51 41.22 41.32 775,682 -0.10(-0.23%)
May 04, 2010 41.25 41.70 41.23 41.41 962,677 -0.32(-0.77%)
May 03, 2010 41.78 41.98 41.23 41.73 1,039,178 -0.01(-0.02%)
Apr 30, 2010 42.09 42.34 41.72 41.74 1,104,231 -0.44(-1.04%)
Apr 29, 2010 42.30 42.57 41.90 42.18 1,199,713 +0.01(+0.02%)
Apr 28, 2010 41.99 42.42 41.65 42.17 849,933 +0.22(+0.52%)
Apr 27, 2010 42.66 42.81 41.88 41.95 780,114 -0.85(-1.98%)
Apr 26, 2010 43.18 43.20 42.66 42.80 779,568 -0.42(-0.98%)
Apr 23, 2010 43.02 43.26 42.79 43.22 1,084,704 +0.16(+0.37%)
Apr 22, 2010 42.81 43.15 42.77 43.07 808,993 -0.03(-0.06%)
Apr 21, 2010 43.33 43.40 43.02 43.09 7,555 -0.14(-0.33%)
Apr 20, 2010 42.96 43.33 42.78 43.24 1,556,854 +0.57(+1.33%)
Apr 19, 2010 42.25 42.70 42.22 42.67 776,277 +0.27(+0.63%)
Apr 16, 2010 42.31 42.65 42.31 42.40 1,197,780 -0.14(-0.34%)
Apr 15, 2010 42.55 42.68 42.26 42.55 1,424,028 -0.10(-0.24%)
Apr 14, 2010 42.71 42.79 42.38 42.65 762,384 -0.05(-0.13%)
Apr 13, 2010 42.44 42.75 42.24 42.70 919,054 +0.16(+0.37%)
Apr 12, 2010 42.44 42.62 42.31 42.55 1,182,959 +0.28(+0.66%)
Apr 09, 2010 41.73 42.33 41.73 42.27 1,009,716 +0.55(+1.31%)
Apr 08, 2010 41.38 41.80 41.37 41.72 872,130 +0.18(+0.43%)
Apr 07, 2010 41.56 41.62 41.26 41.54 1,161,819 +0.05(+0.13%)
Apr 06, 2010 41.10 41.49 41.08 41.49 808,533 +0.27(+0.66%)
Apr 05, 2010 41.35 41.35 41.13 41.21 823,259 -0.02(-0.05%)
Apr 01, 2010 41.35 41.23 41.23 41.23 764,172 +0.05(+0.12%)
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%)
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.