J.M. Smucker Company (NY: SJM )

143.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 60.53 61.69 60.29 60.53 2,148 -0.22(-0.37%)
Sep 29, 2010 61.17 61.25 60.53 60.75 383,465 -0.52(-0.85%)
Sep 28, 2010 61.22 61.38 60.36 61.27 454,262 +0.22(+0.36%)
Sep 27, 2010 61.30 61.31 60.80 61.05 468,437 -0.13(-0.21%)
Sep 24, 2010 61.14 61.55 60.82 61.18 647,500 +0.53(+0.87%)
Sep 23, 2010 61.58 61.71 60.58 60.65 490,507 -1.28(-2.07%)
Sep 22, 2010 61.85 62.35 61.71 61.93 564,515 +0.12(+0.19%)
Sep 21, 2010 61.74 61.88 61.37 61.81 492,205 +0.22(+0.36%)
Sep 20, 2010 61.30 61.73 61.15 61.59 441,431 +0.52(+0.85%)
Sep 17, 2010 61.07 61.30 60.60 61.07 630,416 +0.39(+0.64%)
Sep 15, 2010 60.28 61.00 60.17 60.68 627,018 +0.27(+0.45%)
Sep 14, 2010 60.79 60.79 60.19 60.41 530,962 -0.59(-0.97%)
Sep 13, 2010 61.46 61.57 60.58 61.00 466,224 -0.29(-0.47%)
Sep 10, 2010 61.29 61.45 60.90 61.29 653,064 +0.18(+0.29%)
Sep 09, 2010 61.05 61.21 60.60 61.11 583,485 +0.50(+0.82%)
Sep 08, 2010 60.25 60.77 60.25 60.61 619,312 +0.38(+0.63%)
Sep 07, 2010 60.18 60.54 60.00 60.23 127 -0.15(-0.25%)
Sep 03, 2010 59.80 60.38 59.64 60.38 462,194 +0.75(+1.26%)
Sep 02, 2010 60.00 60.02 59.41 59.63 253 -0.12(-0.20%)
Sep 01, 2010 58.96 59.80 58.79 59.75 581,782 +1.27(+2.17%)
Aug 31, 2010 58.47 58.49 57.80 58.48 2,200 +0.27(+0.47%)
Aug 30, 2010 58.46 59.07 58.10 58.21 700,416 +0.05(+0.08%)
Aug 27, 2010 58.33 58.56 57.71 58.16 1,315,704 -0.18(-0.31%)
Aug 26, 2010 58.90 59.16 58.23 58.34 550,142 -0.47(-0.80%)
Aug 25, 2010 58.73 59.01 58.36 58.81 533,032 -0.02(-0.03%)
Aug 24, 2010 59.57 59.86 58.62 58.83 158 -0.96(-1.61%)
Aug 23, 2010 59.86 60.79 59.68 59.79 926,783 +0.14(+0.23%)
Aug 20, 2010 58.21 59.82 58.01 59.65 1,458,799 +1.62(+2.79%)
Aug 19, 2010 58.49 58.49 57.37 58.03 158 -0.94(-1.59%)
Aug 18, 2010 59.20 59.32 58.71 58.97 888,373 -0.19(-0.32%)
Aug 17, 2010 58.68 59.57 58.32 59.16 1,062,932 +0.80(+1.37%)
Aug 16, 2010 57.82 58.51 57.44 58.36 638,486 +0.21(+0.36%)
Aug 13, 2010 58.15 58.40 57.87 58.15 1,000,475 +0.22(+0.38%)
Aug 12, 2010 57.23 57.99 57.20 57.93 1,073,925 +0.11(+0.19%)
Aug 11, 2010 57.80 57.88 57.23 57.82 896,180 -0.83(-1.42%)
Aug 10, 2010 58.46 59.00 58.24 58.65 873,068 +0.10(+0.17%)
Aug 09, 2010 58.85 58.86 58.13 58.55 829,987 -0.25(-0.43%)
Aug 06, 2010 58.80 59.13 58.40 58.80 849,390 -0.01(-0.02%)
Aug 05, 2010 59.62 59.62 58.40 58.81 775,463 -0.76(-1.28%)
Aug 04, 2010 59.51 59.97 59.40 59.57 611,548 +0.07(+0.12%)
Aug 03, 2010 59.29 59.79 59.11 59.50 787,649 -0.21(-0.35%)
Aug 02, 2010 61.02 61.02 59.58 59.71 1,557,809 -1.72(-2.80%)
Jul 30, 2010 61.43 61.75 60.35 61.43 550,277 +0.34(+0.56%)
Jul 29, 2010 62.22 62.38 60.96 61.09 602,413 -1.00(-1.61%)
Jul 28, 2010 63.52 63.64 62.01 62.09 718,110 -1.59(-2.50%)
Jul 27, 2010 63.68 63.75 62.93 63.68 127 +0.47(+0.74%)
Jul 26, 2010 62.99 63.22 62.59 63.21 490,494 +0.43(+0.68%)
Jul 23, 2010 62.31 62.97 62.20 62.78 696,063 +0.26(+0.42%)
Jul 22, 2010 61.88 62.63 61.53 62.52 840,233 +1.08(+1.76%)
Jul 21, 2010 61.78 62.13 61.19 61.44 805,068 -0.34(-0.55%)
Jul 20, 2010 61.78 61.78 60.54 61.78 812,215 +0.15(+0.24%)
Jul 19, 2010 61.68 62.01 61.43 61.63 549,291 +0.12(+0.20%)
Jul 16, 2010 61.51 62.85 61.45 61.51 604,933 -1.25(-1.99%)
Jul 15, 2010 62.42 62.90 62.05 62.76 675,695 +0.30(+0.48%)
Jul 14, 2010 62.37 62.49 62.10 62.46 495,806 +0.05(+0.08%)
Jul 13, 2010 62.60 62.74 62.19 62.41 586,402 +0.03(+0.05%)
Jul 12, 2010 62.36 62.53 62.00 62.38 423,217 +0.02(+0.03%)
Jul 09, 2010 62.36 62.77 62.23 62.36 697,992 -0.18(-0.29%)
Jul 08, 2010 62.52 62.56 62.01 62.54 952,620 +0.33(+0.53%)
Jul 07, 2010 61.07 62.21 60.82 62.21 960,584 +1.31(+2.15%)
Jul 06, 2010 59.98 60.90 59.81 60.90 187 +1.22(+2.04%)
Jul 02, 2010 59.68 60.20 59.35 59.68 710,820 -0.20(-0.33%)
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.