J.M. Smucker Company (NY: SJM )

126.30 +0.58 (+0.46%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 48.21 48.38 47.88 48.33 1,076,960 +0.23(+0.48%)
Feb 25, 2011 47.53 48.10 47.29 48.10 919,376 +0.72(+1.51%)
Feb 24, 2011 47.43 47.59 47.15 47.38 900,936 +0.04(+0.07%)
Feb 23, 2011 47.30 47.82 47.17 47.35 1,369,712 +0.01(+0.03%)
Feb 22, 2011 46.93 47.34 46.72 47.33 1,437,432 +0.06(+0.13%)
Feb 18, 2011 47.49 48.04 47.12 47.27 1,847,118 +0.48(+1.02%)
Feb 17, 2011 45.49 47.02 45.46 46.79 2,707,780 +1.90(+4.22%)
Feb 16, 2011 44.24 44.93 44.24 44.90 1,318,450 +0.73(+1.65%)
Feb 15, 2011 44.03 44.29 43.88 44.17 1,062,281 +0.04(+0.10%)
Feb 14, 2011 44.29 44.32 43.89 44.13 663,385 +0.08(+0.19%)
Feb 11, 2011 43.73 44.22 43.59 44.04 798,240 +0.15(+0.34%)
Feb 10, 2011 44.19 44.39 43.77 43.89 784,879 -0.32(-0.71%)
Feb 09, 2011 44.39 44.54 44.14 44.21 773,492 -0.18(-0.41%)
Feb 08, 2011 43.83 44.48 43.78 44.39 1,140,361 +0.56(+1.27%)
Feb 07, 2011 43.68 43.93 43.59 43.83 1,057,900 +0.30(+0.69%)
Feb 04, 2011 43.33 43.67 43.10 43.53 944,617 +0.13(+0.31%)
Feb 03, 2011 42.71 43.56 42.71 43.40 1,730,115 +0.73(+1.72%)
Feb 02, 2011 43.04 43.25 42.64 42.67 1,029,367 -0.36(-0.83%)
Feb 01, 2011 43.50 43.50 42.96 43.03 872,148 -0.31(-0.72%)
Jan 31, 2011 43.17 43.40 42.94 43.34 1,126,906 +0.22(+0.52%)
Jan 28, 2011 43.14 44.31 42.95 43.12 1,807,896 +0.08(+0.18%)
Jan 27, 2011 43.53 43.62 42.98 43.04 2,032,549 -0.43(-0.98%)
Jan 26, 2011 44.14 44.14 43.34 43.47 1,263,523 -0.54(-1.22%)
Jan 25, 2011 44.29 44.45 43.86 44.00 1,238,201 -0.45(-1.00%)
Jan 24, 2011 44.17 44.62 44.10 44.45 742,163 +0.28(+0.63%)
Jan 21, 2011 44.45 44.45 44.10 44.17 1,001,162 -0.07(-0.16%)
Jan 20, 2011 44.11 44.30 44.09 44.24 1,020,996 +0.16(+0.36%)
Jan 19, 2011 44.48 44.65 43.98 44.08 1,143,388 -0.38(-0.85%)
Jan 18, 2011 44.14 44.69 44.14 44.46 854,511 +0.25(+0.57%)
Jan 14, 2011 44.69 44.69 44.16 44.20 1,274,282 -0.45(-1.01%)
Jan 13, 2011 44.49 45.10 44.44 44.66 1,021,828 -0.09(-0.20%)
Jan 12, 2011 44.72 45.01 44.53 44.75 1,017,174 +0.29(+0.64%)
Jan 11, 2011 44.16 44.57 44.06 44.46 1,064,307 +0.41(+0.93%)
Jan 10, 2011 43.62 44.11 43.58 44.05 1,133,714 +0.30(+0.69%)
Jan 07, 2011 43.74 43.93 43.62 43.75 1,279,621 +0.24(+0.56%)
Jan 06, 2011 44.04 44.04 43.34 43.51 1,545,815 -0.59(-1.34%)
Jan 05, 2011 43.94 44.23 43.94 44.10 1,161,777 -0.03(-0.06%)
Jan 04, 2011 44.81 44.87 43.62 44.13 2,826,166 -1.59(-3.48%)
Jan 03, 2011 46.00 46.00 45.67 45.72 576,935 -0.06(-0.12%)
Dec 31, 2010 45.59 45.97 45.59 45.77 430,563 +0.08(+0.18%)
Dec 30, 2010 45.58 45.88 45.56 45.69 371,855 +0.10(+0.21%)
Dec 29, 2010 45.68 45.88 45.52 45.59 497,486 -0.09(-0.20%)
Dec 28, 2010 45.92 46.21 45.56 45.68 582,669 -0.22(-0.49%)
Dec 27, 2010 45.74 46.00 45.51 45.91 403,944 +0.00(+0.00%)
Dec 23, 2010 45.50 45.96 45.41 45.91 443,618 +0.14(+0.30%)
Dec 22, 2010 45.75 46.01 45.59 45.77 567,644 +0.08(+0.17%)
Dec 21, 2010 45.88 46.02 45.56 45.69 487,813 -0.07(-0.15%)
Dec 20, 2010 45.92 45.95 45.58 45.76 873,779 -0.16(-0.35%)
Dec 17, 2010 45.54 45.98 45.33 45.92 1,647,856 +0.23(+0.50%)
Dec 16, 2010 45.70 45.81 45.56 45.69 776,419 +0.06(+0.12%)
Dec 15, 2010 45.55 45.84 45.35 45.63 814,973 -0.06(-0.12%)
Dec 14, 2010 45.69 46.07 45.54 45.69 808,304 -0.01(-0.03%)
Dec 13, 2010 45.75 45.91 45.59 45.70 606,661 +0.03(+0.08%)
Dec 10, 2010 45.68 45.81 45.50 45.67 928,296 +0.14(+0.31%)
Dec 09, 2010 45.81 45.95 45.52 45.53 870,768 -0.04(-0.09%)
Dec 08, 2010 45.52 45.62 45.40 45.57 823,451 +0.22(+0.49%)
Dec 07, 2010 45.42 45.61 45.19 45.35 940,275 +0.21(+0.46%)
Dec 06, 2010 45.43 45.43 45.07 45.14 824,544 -0.15(-0.32%)
Dec 03, 2010 45.36 45.65 45.06 45.28 859,576 -0.14(-0.31%)
Dec 02, 2010 44.99 45.84 44.78 45.42 1,747,858 +0.56(+1.24%)
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.