J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 36.05 36.22 35.06 35.38 2,550,935 -0.65(-1.80%)
Sep 29, 2009 36.22 36.40 35.90 36.02 2,413,077 -0.20(-0.55%)
Sep 28, 2009 35.86 36.29 35.62 36.22 965,165 +0.52(+1.46%)
Sep 25, 2009 35.60 35.90 35.21 35.70 1,371,889 +0.02(+0.06%)
Sep 24, 2009 35.95 36.11 35.50 35.68 947,470 -0.21(-0.58%)
Sep 23, 2009 35.70 36.20 35.44 35.89 1,690,317 +0.35(+0.98%)
Sep 22, 2009 35.86 35.86 35.33 35.54 1,432,388 -0.18(-0.50%)
Sep 21, 2009 35.43 35.93 35.10 35.72 1,294,526 +0.27(+0.75%)
Sep 18, 2009 34.83 35.52 34.26 35.46 2,045,977 +0.69(+1.98%)
Sep 17, 2009 35.07 35.14 34.60 34.77 1,479,365 -0.18(-0.52%)
Sep 16, 2009 35.17 35.22 34.88 34.95 1,494,056 -0.27(-0.76%)
Sep 15, 2009 35.53 35.54 35.04 35.22 996,896 -0.38(-1.07%)
Sep 14, 2009 35.78 35.78 35.46 35.60 976,015 -0.33(-0.93%)
Sep 11, 2009 35.78 36.04 35.58 35.93 1,090,881 +0.27(+0.75%)
Sep 10, 2009 35.50 35.66 35.03 35.66 1,496,784 +0.21(+0.60%)
Sep 09, 2009 35.41 35.94 35.25 35.45 1,756,414 +0.07(+0.21%)
Sep 08, 2009 34.68 35.40 34.64 35.38 1,442,486 +0.85(+2.47%)
Sep 04, 2009 34.22 34.54 34.04 34.52 906,114 +0.09(+0.27%)
Sep 03, 2009 34.42 34.50 33.97 34.43 1,963,397 +0.09(+0.25%)
Sep 02, 2009 34.24 34.54 34.12 34.34 902,553 +0.09(+0.25%)
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.