J.M. Smucker Company (NY: SJM )

119.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 51.48 52.33 51.23 51.23 1,198,919 -0.71(-1.37%)
Sep 29, 2011 52.44 52.72 51.33 51.94 1,015,133 +0.13(+0.26%)
Sep 28, 2011 53.12 53.19 51.76 51.81 1,100,988 -0.98(-1.86%)
Sep 27, 2011 53.74 53.74 52.58 52.79 853,442 +0.15(+0.28%)
Sep 26, 2011 52.65 52.77 52.01 52.65 1,024,376 +0.46(+0.89%)
Sep 23, 2011 51.13 52.43 50.80 52.18 1,335,005 +0.93(+1.82%)
Sep 22, 2011 50.82 51.33 49.84 51.25 1,419,457 -0.15(-0.30%)
Sep 21, 2011 51.81 52.32 51.37 51.40 950,491 -0.44(-0.84%)
Sep 20, 2011 51.92 52.58 51.79 51.84 737,246 -0.03(-0.05%)
Sep 19, 2011 51.15 52.09 50.76 51.87 1,155,441 +0.13(+0.26%)
Sep 16, 2011 51.97 52.41 51.54 51.73 1,533,547 -0.02(-0.04%)
Sep 15, 2011 52.18 52.53 51.27 51.75 939,784 +0.86(+1.70%)
Sep 14, 2011 50.47 51.35 50.10 50.89 1,068,780 +0.53(+1.05%)
Sep 13, 2011 49.89 50.44 49.39 50.36 870,685 +0.56(+1.11%)
Sep 12, 2011 49.19 49.91 48.63 49.81 906,847 +0.07(+0.14%)
Sep 09, 2011 50.04 50.10 49.29 49.74 1,145,192 -0.82(-1.61%)
Sep 08, 2011 50.50 51.04 50.18 50.55 648,121 -0.24(-0.47%)
Sep 07, 2011 50.09 50.87 49.98 50.79 862,640 +1.26(+2.54%)
Sep 06, 2011 48.97 49.63 48.74 49.53 1,520,819 -0.57(-1.14%)
Sep 02, 2011 49.85 50.64 49.74 50.10 1,138,200 -0.40(-0.79%)
Sep 01, 2011 50.58 51.16 50.42 50.50 1,006,739 -0.17(-0.33%)
Aug 31, 2011 50.09 50.89 49.98 50.67 1,456,769 +0.79(+1.59%)
Aug 30, 2011 49.51 50.20 49.14 49.88 835,593 +0.15(+0.30%)
Aug 29, 2011 48.97 49.79 48.97 49.73 808,753 +1.09(+2.24%)
Aug 26, 2011 47.42 48.88 46.69 48.64 1,261,827 +1.07(+2.25%)
Aug 25, 2011 48.61 48.73 47.52 47.57 874,811 -0.73(-1.51%)
Aug 24, 2011 48.37 48.64 47.83 48.30 1,037,075 -0.27(-0.56%)
Aug 23, 2011 47.71 48.58 47.45 48.58 1,101,048 +0.95(+1.99%)
Aug 22, 2011 48.41 48.75 47.47 47.63 1,585,542 -0.04(-0.09%)
Aug 19, 2011 48.77 48.81 47.26 47.67 3,507,751 -1.55(-3.14%)
Aug 18, 2011 51.92 52.30 48.68 49.22 2,543,530 -3.89(-7.33%)
Aug 17, 2011 52.94 53.56 52.70 53.11 925,481 +0.47(+0.89%)
Aug 16, 2011 52.72 53.17 52.24 52.64 1,444,511 -0.72(-1.34%)
Aug 15, 2011 52.83 53.39 52.32 53.36 593,475 +0.76(+1.44%)
Aug 12, 2011 52.48 52.73 51.75 52.60 744,631 +0.46(+0.88%)
Aug 11, 2011 50.51 52.72 50.50 52.14 1,342,668 +1.63(+3.23%)
Aug 10, 2011 49.53 51.37 49.27 50.51 3,008,471 +0.48(+0.97%)
Aug 09, 2011 50.29 50.57 48.93 50.03 2,769,818 +0.82(+1.66%)
Aug 08, 2011 50.29 51.44 49.18 49.21 3,460,860 -2.37(-4.60%)
Aug 05, 2011 51.73 52.07 50.60 51.58 1,463,774 +0.36(+0.71%)
Aug 04, 2011 52.61 52.90 51.19 51.22 1,536,048 -1.70(-3.21%)
Aug 03, 2011 52.65 52.94 52.18 52.92 1,000,390 +0.30(+0.57%)
Aug 02, 2011 53.61 53.76 52.62 52.62 1,235,590 -1.50(-2.77%)
Aug 01, 2011 54.40 54.89 53.82 54.12 1,170,638 -0.29(-0.53%)
Jul 29, 2011 54.44 54.95 53.98 54.40 831,034 -0.41(-0.75%)
Jul 28, 2011 54.93 55.33 54.77 54.81 651,475 -0.10(-0.18%)
Jul 27, 2011 54.98 55.15 54.67 54.91 992,539 -0.15(-0.27%)
Jul 26, 2011 55.44 55.49 55.00 55.06 633,447 -0.42(-0.76%)
Jul 25, 2011 55.85 55.92 55.42 55.48 852,588 -0.38(-0.67%)
Jul 22, 2011 55.92 56.02 55.76 55.85 769,326 +0.23(+0.41%)
Jul 21, 2011 55.11 55.85 54.87 55.62 1,049,725 +0.82(+1.50%)
Jul 20, 2011 54.96 54.97 54.30 54.80 940,619 -0.05(-0.09%)
Jul 19, 2011 53.63 54.88 53.62 54.85 1,353,702 +1.33(+2.48%)
Jul 18, 2011 53.03 53.65 52.62 53.52 1,412,418 +0.25(+0.47%)
Jul 15, 2011 53.12 53.39 52.82 53.27 1,006,603 +0.24(+0.45%)
Jul 14, 2011 53.38 53.66 52.90 53.03 622,423 -0.34(-0.63%)
Jul 13, 2011 53.57 53.78 53.26 53.37 749,606 -0.04(-0.08%)
Jul 12, 2011 52.80 53.82 52.71 53.41 998,297 +0.26(+0.49%)
Jul 11, 2011 52.86 53.19 52.71 53.15 894,859 -0.08(-0.16%)
Jul 08, 2011 53.38 53.52 53.11 53.24 764,984 -0.58(-1.08%)
Jul 07, 2011 53.71 53.83 53.13 53.82 904,340 +0.54(+1.02%)
Jul 06, 2011 53.19 53.51 53.12 53.27 709,857 -0.16(-0.30%)
Jul 05, 2011 53.57 53.73 53.16 53.43 892,025 -0.23(-0.43%)
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.