J.M. Smucker Company (NY: SJM )

120.63 +0.92 (+0.77%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,870 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,181 -0.10(-0.25%)
Jan 27, 2010 40.70 41.13 40.70 41.07 958,012 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.07 40.78 1,170,452 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.11 40.56 695,445 +0.27(+0.67%)
Jan 22, 2010 40.56 40.66 40.12 40.29 1,277,993 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.50 40.69 1,545,738 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.40 817,224 -0.55(-1.31%)
Jan 19, 2010 41.51 41.99 41.51 41.95 691,603 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,912 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,097 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.93 42.07 711,908 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,040 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.46 41.61 669,294 -0.09(-0.23%)
Jan 08, 2010 41.58 41.74 41.10 41.70 946,458 +0.09(+0.23%)
Jan 07, 2010 41.95 41.95 41.33 41.61 1,460,930 -0.11(-0.27%)
Jan 06, 2010 41.57 41.91 41.52 41.72 1,578,175 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.58 1,008,823 -0.19(-0.47%)
Jan 04, 2010 41.79 41.85 41.26 41.77 1,151,558 +0.29(+0.70%)
Dec 31, 2009 42.04 41.48 41.48 41.48 895,071 -0.50(-1.20%)
Dec 30, 2009 41.80 42.03 41.77 41.99 660,374 +0.01(+0.02%)
Dec 29, 2009 41.81 42.11 41.72 41.98 889,023 +0.26(+0.63%)
Dec 28, 2009 41.38 41.72 41.27 41.72 788,462 +0.24(+0.58%)
Dec 24, 2009 40.99 41.48 40.99 41.48 264,113 +0.40(+0.96%)
Dec 23, 2009 41.03 41.28 40.94 41.08 1,152,734 +0.11(+0.26%)
Dec 22, 2009 40.86 41.16 40.51 40.97 960,039 +0.24(+0.59%)
Dec 21, 2009 40.49 40.83 40.47 40.73 1,416,638 +0.18(+0.45%)
Dec 18, 2009 41.29 41.29 40.16 40.55 2,407,232 +0.28(+0.70%)
Dec 17, 2009 41.12 41.29 40.25 40.27 1,440,426 -0.90(-2.19%)
Dec 16, 2009 41.09 41.32 40.95 41.17 1,699,563 +0.11(+0.26%)
Dec 15, 2009 40.75 41.11 40.53 41.06 1,506,027 +0.16(+0.39%)
Dec 14, 2009 40.89 40.97 40.77 40.90 1,493,299 +0.22(+0.53%)
Dec 11, 2009 40.23 40.89 40.09 40.68 2,027,981 +0.48(+1.19%)
Dec 10, 2009 40.07 40.29 39.90 40.21 2,150,364 +0.30(+0.76%)
Dec 09, 2009 39.72 40.01 39.33 39.90 2,166,960 +0.30(+0.76%)
Dec 08, 2009 39.76 40.09 39.52 39.60 2,126,312 -0.37(-0.92%)
Dec 07, 2009 40.23 40.23 39.81 39.97 1,481,432 -0.15(-0.39%)
Dec 04, 2009 40.11 40.15 39.71 40.13 1,492,980 +0.34(+0.86%)
Dec 03, 2009 40.31 40.31 39.74 39.78 1,558,230 -0.47(-1.17%)
Dec 02, 2009 40.20 40.30 40.11 40.25 919,012 +0.13(+0.33%)
Dec 01, 2009 40.02 40.29 39.63 40.12 1,415,280 +0.43(+1.08%)
Nov 30, 2009 39.37 39.72 39.20 39.69 1,630,600 +0.40(+1.01%)
Nov 27, 2009 39.01 39.46 38.57 39.29 733,650 -0.18(-0.46%)
Nov 25, 2009 39.35 39.84 39.23 39.47 1,090,466 +0.23(+0.58%)
Nov 24, 2009 39.15 39.59 38.96 39.25 1,546,351 +0.21(+0.53%)
Nov 23, 2009 38.81 39.41 38.76 39.04 3,204,459 +1.18(+3.12%)
Nov 20, 2009 37.51 38.20 37.04 37.86 5,144,593 +1.93(+5.37%)
Nov 19, 2009 36.08 36.18 35.10 35.93 2,291,443 -0.13(-0.35%)
Nov 18, 2009 36.47 36.55 35.87 36.05 1,298,538 -0.34(-0.94%)
Nov 17, 2009 36.34 36.63 36.23 36.40 712,687 +0.06(+0.17%)
Nov 16, 2009 36.18 36.52 36.05 36.34 996,161 +0.19(+0.52%)
Nov 13, 2009 36.05 36.18 35.84 36.15 983,483 +0.07(+0.20%)
Nov 12, 2009 36.40 36.67 36.03 36.08 754,733 -0.29(-0.79%)
Nov 11, 2009 36.61 36.76 36.18 36.36 1,022,936 -0.06(-0.17%)
Nov 10, 2009 35.99 36.54 35.81 36.42 1,105,805 +0.67(+1.88%)
Nov 09, 2009 35.55 35.75 35.40 35.75 870,351 +0.59(+1.69%)
Nov 06, 2009 35.25 35.31 34.92 35.16 647,133 -0.10(-0.28%)
Nov 05, 2009 34.77 35.26 34.77 35.26 881,301 +0.53(+1.52%)
Nov 04, 2009 34.68 35.19 34.61 34.73 939,229 +0.10(+0.29%)
Nov 03, 2009 34.81 34.87 34.16 34.63 986,790 -0.21(-0.59%)
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.