J.M. Smucker Company (NY: SJM )

139.35 USD +1.97 (+1.44%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 76.59 77.18 76.06 76.44 712,665 +0.15(+0.20%)
Jun 29, 2011 76.29 76.44 75.89 76.29 607,629 +0.33(+0.43%)
Jun 28, 2011 75.79 76.25 75.60 75.96 794,974 +0.48(+0.64%)
Jun 27, 2011 75.15 75.87 75.03 75.48 895,428 +0.58(+0.77%)
Jun 24, 2011 76.38 76.44 74.90 74.90 1,539,063 -1.33(-1.74%)
Jun 23, 2011 77.17 77.17 75.77 76.23 839,089 -1.41(-1.82%)
Jun 22, 2011 78.11 78.45 77.53 77.64 491,854 -0.79(-1.01%)
Jun 21, 2011 78.23 78.64 77.95 78.43 655,757 +0.55(+0.71%)
Jun 20, 2011 78.02 78.03 77.70 77.88 684,099 +0.84(+1.09%)
Jun 17, 2011 76.40 77.15 76.27 77.04 1,385,775 +0.95(+1.25%)
Jun 16, 2011 76.40 76.83 75.88 76.09 884,287 -0.33(-0.43%)
Jun 15, 2011 77.48 77.55 76.08 76.42 1,267,163 -1.40(-1.80%)
Jun 14, 2011 77.58 77.99 77.40 77.82 625,416 +0.93(+1.21%)
Jun 13, 2011 77.19 77.27 76.67 76.89 630,697 -0.12(-0.16%)
Jun 10, 2011 77.73 78.20 76.85 77.01 1,238,813 -1.12(-1.43%)
Jun 09, 2011 76.83 78.97 76.50 78.13 1,522,238 +1.74(+2.28%)
Jun 08, 2011 77.86 77.86 76.32 76.39 963,234 -1.42(-1.82%)
Jun 07, 2011 77.70 78.20 77.41 77.81 526,456 +0.49(+0.63%)
Jun 06, 2011 78.24 78.73 77.13 77.32 805,533 -0.86(-1.10%)
Jun 03, 2011 78.95 78.77 77.94 78.18 912,587 +0.81(+1.05%)
May 24, 2011 77.15 77.73 77.15 77.37 608,063 +0.46(+0.60%)
May 23, 2011 77.26 77.51 76.62 76.91 376,308 -0.90(-1.16%)
May 20, 2011 77.15 78.36 76.73 77.81 704,649 +0.58(+0.75%)
May 19, 2011 76.50 77.26 76.13 77.23 802,237 +0.91(+1.19%)
May 18, 2011 76.66 76.85 76.20 76.32 718,255 -0.39(-0.51%)
May 17, 2011 75.22 77.11 75.00 76.71 544,149 +1.49(+1.98%)
May 16, 2011 75.45 75.50 75.03 75.22 262,468 -0.22(-0.29%)
May 13, 2011 75.92 76.05 75.34 75.44 265,463 -0.43(-0.57%)
May 12, 2011 74.74 76.00 74.64 75.87 461,862 +1.14(+1.53%)
May 11, 2011 75.03 75.21 74.48 74.73 239,300 -0.66(-0.88%)
May 10, 2011 74.89 75.52 74.82 75.39 274,402 +0.73(+0.98%)
May 09, 2011 74.12 74.71 73.83 74.66 360,073 +0.62(+0.84%)
May 06, 2011 74.65 75.25 73.92 74.04 424,152 +0.15(+0.20%)
May 05, 2011 74.70 74.81 73.76 73.89 514,889 -1.13(-1.51%)
May 04, 2011 75.21 75.81 74.86 75.02 348,717 -0.09(-0.12%)
May 03, 2011 75.09 75.15 74.68 75.11 340,962 -0.12(-0.16%)
May 02, 2011 75.18 75.28 75.15 75.23 287,414 +0.16(+0.21%)
Apr 29, 2011 74.92 75.46 74.56 75.07 505,804 +0.09(+0.12%)
Apr 28, 2011 74.73 75.06 74.39 74.98 403,901 +0.00(+0.00%)
Apr 27, 2011 74.45 75.00 74.28 74.98 469,007 +0.65(+0.87%)
Apr 26, 2011 73.10 74.47 73.10 74.33 553,005 +1.36(+1.86%)
Apr 25, 2011 73.37 73.55 72.84 72.97 673,821 -0.62(-0.84%)
Apr 21, 2011 74.32 74.49 73.29 73.59 488,738 -0.62(-0.84%)
Apr 20, 2011 73.79 74.30 73.79 74.21 561,251 +0.96(+1.31%)
Apr 19, 2011 73.69 73.78 72.90 73.25 760,406 -0.45(-0.61%)
Apr 18, 2011 74.01 74.07 73.39 73.70 582,009 -0.75(-1.01%)
Apr 15, 2011 74.56 74.72 74.23 74.45 638,856 +0.03(+0.04%)
Apr 14, 2011 74.14 74.47 73.81 74.42 631,044 +0.09(+0.12%)
Apr 13, 2011 73.89 74.46 73.73 74.33 526,418 +0.50(+0.68%)
Apr 12, 2011 72.84 74.04 72.80 73.83 507,036 +0.80(+1.10%)
Apr 11, 2011 73.07 73.82 72.80 73.03 411,464 -0.04(-0.05%)
Apr 08, 2011 73.45 73.45 72.92 73.07 468,022 -0.01(-0.01%)
Apr 07, 2011 73.29 73.58 72.95 73.08 386,860 -0.33(-0.45%)
Apr 06, 2011 73.24 73.53 73.00 73.41 459,622 +0.31(+0.42%)
Apr 05, 2011 72.94 73.61 72.94 73.10 581,019 -0.03(-0.04%)
Apr 04, 2011 72.47 73.13 72.32 73.13 641,328 +0.69(+0.95%)
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.