J.M. Smucker Company (NY: SJM )

128.37 USD -1.00 (-0.77%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 62.53 63.51 62.27 63.25 966,522 +0.40(+0.64%)
Nov 29, 2010 62.45 62.96 62.40 62.85 742,809 -0.18(-0.29%)
Nov 26, 2010 62.67 63.23 62.50 63.03 283,548 +0.03(+0.05%)
Nov 24, 2010 62.87 63.00 63.00 63.00 675,382 +0.27(+0.43%)
Nov 23, 2010 62.52 62.94 61.99 62.73 786,161 -0.20(-0.32%)
Nov 22, 2010 62.06 63.09 61.95 62.93 959,773 +0.70(+1.12%)
Nov 19, 2010 62.23 62.45 61.46 62.23 998,593 +0.08(+0.13%)
Nov 18, 2010 63.35 63.73 60.46 62.15 3,067,956 -0.85(-1.35%)
Nov 17, 2010 63.23 63.50 62.74 63.00 899,254 -0.10(-0.16%)
Nov 16, 2010 62.75 63.59 62.16 63.10 1,246,359 -0.11(-0.17%)
Nov 15, 2010 63.22 63.60 62.75 63.21 662,914 +0.32(+0.51%)
Nov 12, 2010 62.93 63.38 62.70 62.89 569,448 -0.20(-0.32%)
Nov 11, 2010 62.76 63.21 62.64 63.09 695,343 +0.03(+0.05%)
Nov 10, 2010 63.37 63.37 62.63 63.06 625,381 -0.42(-0.66%)
Nov 09, 2010 64.22 64.43 63.22 63.48 511,052 -0.98(-1.52%)
Nov 08, 2010 64.22 64.48 63.95 64.46 581,121 +0.05(+0.08%)
Nov 05, 2010 64.46 64.73 64.16 64.41 463,058 -0.13(-0.20%)
Nov 04, 2010 64.48 64.79 64.24 64.54 453,232 +0.61(+0.95%)
Nov 03, 2010 64.20 64.54 63.40 63.93 438,201 -0.15(-0.23%)
Nov 02, 2010 64.54 64.88 64.00 64.08 403,097 +0.08(+0.13%)
Nov 01, 2010 64.35 64.89 63.71 64.00 530,366 -0.28(-0.44%)
Oct 29, 2010 63.53 64.55 63.34 64.28 758,627 +0.78(+1.23%)
Oct 28, 2010 62.86 63.53 62.65 63.50 719,131 +0.94(+1.50%)
Oct 27, 2010 62.64 62.66 62.00 62.56 374,153 -0.61(-0.97%)
Oct 25, 2010 63.28 63.82 63.12 63.17 504,527 +0.14(+0.22%)
Oct 22, 2010 63.04 63.17 62.78 63.03 292,973 -0.04(-0.06%)
Oct 21, 2010 62.94 63.72 62.84 63.07 730,814 +0.24(+0.38%)
Oct 20, 2010 62.34 63.29 62.34 62.83 529,150 +0.67(+1.08%)
Oct 19, 2010 62.74 63.05 62.05 62.16 695,057 -0.95(-1.51%)
Oct 18, 2010 62.86 63.28 62.71 63.11 393,793 +0.16(+0.25%)
Oct 15, 2010 63.36 63.45 62.66 62.95 666,300 -0.02(-0.03%)
Oct 14, 2010 62.95 63.44 62.76 62.97 775,760 +0.14(+0.22%)
Oct 13, 2010 62.24 62.93 62.01 62.83 634,757 +0.79(+1.27%)
Oct 12, 2010 61.99 62.15 61.45 62.04 567,809 +0.04(+0.06%)
Oct 11, 2010 61.85 62.17 61.53 62.00 282,020 +0.10(+0.16%)
Oct 08, 2010 61.90 62.19 61.40 61.90 687,417 -0.14(-0.23%)
Oct 07, 2010 62.24 62.41 61.88 62.04 638,063 +0.06(+0.10%)
Oct 06, 2010 61.71 62.09 61.52 61.98 717,662 +0.21(+0.34%)
Oct 05, 2010 60.96 61.77 60.78 61.77 907,370 +1.01(+1.66%)
Oct 04, 2010 60.28 61.26 60.13 60.76 841,126 +0.49(+0.81%)
Oct 01, 2010 60.27 61.14 59.71 60.27 760,302 -0.26(-0.42%)
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%)
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.