J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.51 40.53 40.05 40.52 3,175 +0.19(+0.47%)
Aug 30, 2010 40.51 40.93 40.26 40.33 1,010,846 +0.03(+0.08%)
Aug 27, 2010 40.42 40.58 39.99 40.30 1,898,834 -0.12(-0.31%)
Aug 26, 2010 40.81 40.99 40.35 40.42 793,969 -0.33(-0.80%)
Aug 25, 2010 40.69 40.89 40.44 40.75 769,276 -0.01(-0.03%)
Aug 24, 2010 41.28 41.47 40.62 40.76 228 -0.67(-1.61%)
Aug 23, 2010 41.48 42.12 41.35 41.43 1,337,540 +0.10(+0.23%)
Aug 20, 2010 40.33 41.45 40.20 41.33 2,105,350 +1.12(+2.79%)
Aug 19, 2010 40.53 40.53 39.75 40.21 228 -0.65(-1.59%)
Aug 18, 2010 41.02 41.10 40.68 40.86 1,282,107 -0.13(-0.32%)
Aug 17, 2010 40.66 41.28 40.41 40.99 1,534,032 +0.55(+1.37%)
Aug 16, 2010 40.06 40.54 39.80 40.44 921,468 +0.15(+0.36%)
Aug 13, 2010 40.29 40.47 40.10 40.29 1,443,893 +0.15(+0.38%)
Aug 12, 2010 39.65 40.18 39.63 40.14 1,549,897 +0.08(+0.19%)
Aug 11, 2010 40.05 40.11 39.65 40.06 1,293,374 -0.30(-0.74%)
Aug 10, 2010 40.23 40.60 40.08 40.36 1,268,671 +0.07(+0.17%)
Aug 09, 2010 40.50 40.51 40.00 40.29 1,206,069 -0.17(-0.43%)
Aug 06, 2010 40.46 40.69 40.19 40.46 1,234,264 -0.01(-0.02%)
Aug 05, 2010 41.03 41.03 40.19 40.47 1,126,839 -0.52(-1.28%)
Aug 04, 2010 40.95 41.27 40.88 40.99 888,651 +0.05(+0.12%)
Aug 03, 2010 40.80 41.15 40.68 40.95 1,144,547 -0.14(-0.35%)
Aug 02, 2010 41.99 41.99 41.00 41.09 2,263,681 -1.18(-2.80%)
Jul 30, 2010 42.27 42.49 41.53 42.27 799,617 +0.23(+0.56%)
Jul 29, 2010 42.82 42.93 41.95 42.04 875,377 -0.69(-1.61%)
Jul 28, 2010 43.71 43.80 42.67 42.73 1,043,499 -1.09(-2.50%)
Jul 27, 2010 43.82 43.87 43.31 43.82 184 +0.32(+0.74%)
Jul 26, 2010 43.35 43.51 43.07 43.50 712,746 +0.30(+0.68%)
Jul 23, 2010 42.88 43.33 42.80 43.20 1,011,462 +0.18(+0.42%)
Jul 22, 2010 42.58 43.10 42.34 43.02 1,220,958 +0.74(+1.76%)
Jul 21, 2010 42.52 42.76 42.11 42.28 1,169,859 -0.23(-0.55%)
Jul 20, 2010 42.52 42.52 41.66 42.52 1,180,244 +0.10(+0.24%)
Jul 19, 2010 42.45 42.67 42.27 42.41 798,185 +0.08(+0.20%)
Jul 16, 2010 42.33 43.25 42.29 42.33 879,039 -0.86(-1.99%)
Jul 15, 2010 42.96 43.29 42.70 43.19 981,865 +0.21(+0.48%)
Jul 14, 2010 42.92 43.00 42.74 42.98 720,465 +0.03(+0.08%)
Jul 13, 2010 43.08 43.18 42.80 42.95 852,111 +0.02(+0.05%)
Jul 12, 2010 42.91 43.03 42.67 42.93 614,984 +0.01(+0.03%)
Jul 09, 2010 42.91 43.20 42.83 42.91 1,014,265 -0.12(-0.29%)
Jul 08, 2010 43.02 43.05 42.67 43.04 1,384,270 +0.23(+0.53%)
Jul 07, 2010 42.03 42.81 41.85 42.81 1,395,842 +0.90(+2.15%)
Jul 06, 2010 41.28 41.91 41.16 41.91 271 +0.84(+2.04%)
Jul 02, 2010 41.07 41.43 40.84 41.07 1,032,905 -0.14(-0.33%)
Jul 01, 2010 41.21 41.32 40.84 41.21 1,851,425 -0.23(-0.56%)
Jun 30, 2010 41.56 41.72 40.96 41.44 883 -0.32(-0.76%)
Jun 29, 2010 42.45 42.63 41.46 41.76 290 -0.92(-2.16%)
Jun 25, 2010 42.68 43.30 42.45 42.68 2,107,716 -0.41(-0.96%)
Jun 24, 2010 42.10 43.24 42.10 43.09 2,279,385 +0.80(+1.89%)
Jun 23, 2010 42.66 42.69 42.06 42.30 1,161,451 -0.25(-0.58%)
Jun 22, 2010 42.58 42.99 42.47 42.54 1,475,286 -0.03(-0.08%)
Jun 21, 2010 43.15 43.15 42.39 42.58 1,201,076 -0.16(-0.37%)
Jun 18, 2010 42.74 43.58 42.60 42.74 2,525,636 +0.38(+0.89%)
Jun 17, 2010 40.87 42.54 40.78 42.36 4,011,018 +2.62(+6.58%)
Jun 16, 2010 39.29 39.88 39.07 39.74 1,266,889 +0.14(+0.36%)
Jun 15, 2010 39.34 39.66 39.30 39.60 1,450,128 +0.47(+1.20%)
Jun 14, 2010 38.80 39.34 38.76 39.13 1,227,620 +0.54(+1.41%)
Jun 11, 2010 38.70 38.70 38.23 38.59 1,877,025 -0.19(-0.48%)
Jun 10, 2010 38.46 38.96 38.42 38.77 1,482,551 +0.66(+1.73%)
Jun 09, 2010 38.10 38.57 37.99 38.11 1,053,328 +0.07(+0.18%)
Jun 08, 2010 37.86 38.06 37.59 38.04 1,978,531 +0.13(+0.34%)
Jun 07, 2010 38.06 38.46 37.86 37.91 1,396,856 -0.13(-0.34%)
Jun 04, 2010 38.04 38.42 37.98 38.04 1,837,744 -0.65(-1.69%)
Jun 03, 2010 38.63 38.83 38.54 38.70 888,324 +0.32(+0.84%)
Jun 02, 2010 37.73 38.37 37.67 38.37 8,240 +0.70(+1.84%)
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.