J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.35 33.71 33.14 33.16 1,299,686 -0.15(-0.44%)
Jul 30, 2009 33.71 33.85 33.23 33.31 1,651,123 -0.20(-0.59%)
Jul 29, 2009 33.42 33.59 33.24 33.51 1,074,663 -0.04(-0.12%)
Jul 28, 2009 33.33 33.59 33.20 33.55 1,208,245 +0.21(+0.64%)
Jul 27, 2009 33.52 33.54 33.14 33.34 659,282 -0.20(-0.59%)
Jul 24, 2009 33.21 33.58 33.18 33.54 1,341,334 +0.26(+0.78%)
Jul 23, 2009 33.01 33.37 33.01 33.28 2,553,548 +0.28(+0.84%)
Jul 22, 2009 32.90 33.13 32.83 33.00 1,240,056 -0.09(-0.26%)
Jul 21, 2009 33.03 33.14 32.72 33.08 997,261 +0.22(+0.67%)
Jul 20, 2009 32.80 32.95 32.36 32.87 1,015,416 +0.24(+0.73%)
Jul 17, 2009 32.85 32.85 32.30 32.63 1,598,484 -0.34(-1.03%)
Jul 16, 2009 33.03 33.14 32.73 32.97 1,024,526 -0.08(-0.24%)
Jul 15, 2009 32.59 33.06 32.42 33.04 2,178,519 +0.65(+2.01%)
Jul 14, 2009 32.30 32.40 31.98 32.40 1,119,778 +0.19(+0.60%)
Jul 13, 2009 31.88 32.23 31.83 32.20 1,157,247 +0.35(+1.10%)
Jul 10, 2009 31.62 32.06 31.62 31.85 1,211,308 +0.12(+0.38%)
Jul 09, 2009 32.15 32.29 31.65 31.73 1,605,536 -0.39(-1.22%)
Jul 08, 2009 32.19 32.28 31.86 32.12 1,651,509 +0.15(+0.48%)
Jul 07, 2009 32.32 32.51 31.91 31.97 1,658,056 -0.42(-1.31%)
Jul 06, 2009 31.83 32.40 31.63 32.40 1,313,118 +0.44(+1.37%)
Jul 02, 2009 32.25 32.25 31.77 31.96 1,644,166 -0.51(-1.57%)
Jul 01, 2009 32.32 32.73 32.09 32.47 2,058,687 +0.21(+0.66%)
Jun 30, 2009 32.42 32.42 31.88 32.26 2,243,101 -0.13(-0.39%)
Jun 29, 2009 31.94 32.44 31.91 32.38 965,194 +0.31(+0.97%)
Jun 26, 2009 32.22 32.28 31.82 32.07 1,949,608 -0.16(-0.49%)
Jun 25, 2009 31.86 32.26 31.82 32.23 1,460,214 +0.13(+0.41%)
Jun 24, 2009 31.90 32.28 31.80 32.10 1,942,184 +0.32(+1.00%)
Jun 23, 2009 31.61 31.89 31.49 31.78 2,172,875 +0.23(+0.71%)
Jun 22, 2009 31.32 31.65 31.16 31.55 2,002,269 +0.09(+0.27%)
Jun 19, 2009 31.71 31.75 31.27 31.47 2,908,451 -0.26(-0.81%)
Jun 18, 2009 31.68 32.27 31.01 31.73 8,369,366 +2.80(+9.67%)
Jun 17, 2009 28.57 29.15 28.57 28.93 1,779,284 +0.36(+1.28%)
Jun 16, 2009 29.06 29.06 28.53 28.56 1,354,644 -0.25(-0.87%)
Jun 15, 2009 29.10 29.10 28.68 28.82 1,591,582 -0.42(-1.43%)
Jun 12, 2009 29.01 29.31 28.88 29.23 1,490,393 +0.21(+0.73%)
Jun 11, 2009 28.68 29.40 28.54 29.02 1,208,850 +0.34(+1.20%)
Jun 10, 2009 29.21 29.21 28.31 28.68 1,029,467 -0.32(-1.12%)
Jun 09, 2009 29.15 29.22 28.84 29.00 1,161,793 -0.02(-0.07%)
Jun 08, 2009 28.72 29.19 28.63 29.02 1,563,705 +0.21(+0.74%)
Jun 05, 2009 28.83 29.06 28.56 28.81 2,101,574 +0.30(+1.07%)
Jun 04, 2009 28.49 28.68 28.33 28.50 1,133,433 -0.03(-0.09%)
Jun 03, 2009 27.99 28.79 27.96 28.53 1,807,296 +0.44(+1.56%)
Jun 02, 2009 27.44 28.27 27.38 28.09 1,611,905 +0.72(+2.61%)
Jun 01, 2009 26.97 27.54 26.85 27.38 1,226,528 +0.69(+2.58%)
May 29, 2009 26.55 26.69 26.34 26.69 983,228 +0.17(+0.65%)
May 28, 2009 26.52 26.61 26.20 26.52 1,277,075 +0.13(+0.50%)
May 27, 2009 26.81 26.91 26.36 26.38 1,143,485 -0.36(-1.36%)
May 26, 2009 26.12 26.79 26.01 26.75 1,481,355 +0.55(+2.10%)
May 22, 2009 26.30 26.43 26.15 26.20 1,186,552 -0.11(-0.43%)
May 21, 2009 26.46 26.48 26.05 26.31 1,690,775 -0.21(-0.80%)
May 20, 2009 27.10 27.15 26.52 26.52 1,520,501 -0.44(-1.62%)
May 19, 2009 26.35 27.27 26.35 26.96 1,672,013 +0.61(+2.31%)
May 18, 2009 26.42 26.59 26.10 26.35 1,756,350 +0.00(+0.00%)
May 15, 2009 26.69 26.83 26.21 26.35 1,998,639 -0.30(-1.12%)
May 14, 2009 26.67 26.85 26.39 26.65 1,229,110 +0.07(+0.25%)
May 13, 2009 26.90 27.02 26.54 26.58 1,415,993 -0.42(-1.55%)
May 12, 2009 26.62 27.09 26.43 27.00 1,655,557 +0.55(+2.06%)
May 11, 2009 26.50 26.64 26.30 26.45 1,456,455 -0.30(-1.11%)
May 08, 2009 26.47 26.88 26.47 26.75 1,130,502 +0.31(+1.17%)
May 07, 2009 26.85 26.86 26.29 26.44 1,768,134 -0.22(-0.81%)
May 06, 2009 27.11 27.25 26.46 26.66 1,330,689 -0.23(-0.86%)
May 05, 2009 26.92 27.23 26.76 26.89 1,368,234 -0.20(-0.75%)
May 04, 2009 25.91 27.09 25.81 27.09 2,349,799 +1.11(+4.28%)
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.