J.M. Smucker Company (NY: SJM )

126.47 USD -2.90 (-2.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 75.19 76.00 74.73 75.98 848,222 +1.85(+2.50%)
Nov 29, 2011 73.92 74.56 73.78 74.13 593,102 +0.09(+0.12%)
Nov 28, 2011 74.10 74.59 73.74 74.04 642,232 +1.01(+1.38%)
Nov 25, 2011 72.23 73.29 72.06 73.03 352,005 +0.55(+0.76%)
Nov 23, 2011 73.03 73.14 72.45 72.48 759,058 -1.11(-1.51%)
Nov 22, 2011 74.06 74.31 73.05 73.59 768,485 -0.54(-0.73%)
Nov 21, 2011 72.99 74.46 71.28 74.13 970,824 -0.16(-0.22%)
Nov 18, 2011 72.31 74.36 71.97 74.29 1,321,293 +2.44(+3.40%)
Nov 17, 2011 72.47 73.90 71.24 71.85 2,122,831 -1.33(-1.82%)
Nov 16, 2011 75.21 75.69 73.10 73.18 2,024,330 -2.46(-3.25%)
Nov 15, 2011 75.92 75.99 74.90 75.64 1,188,551 -0.31(-0.41%)
Nov 14, 2011 76.80 76.91 75.81 75.95 981,769 -0.92(-1.20%)
Nov 11, 2011 77.68 78.12 76.77 76.87 902,297 -0.06(-0.08%)
Nov 10, 2011 76.29 77.48 76.29 76.93 737,675 +0.99(+1.30%)
Nov 09, 2011 76.86 77.73 75.89 75.94 951,436 -2.42(-3.09%)
Nov 08, 2011 78.65 78.97 77.91 78.36 528,839 -0.64(-0.81%)
Nov 07, 2011 78.77 79.08 77.86 79.00 419,949 +0.41(+0.52%)
Nov 04, 2011 78.84 78.95 78.27 78.59 652,354 -0.52(-0.66%)
Nov 03, 2011 78.81 79.59 78.20 79.11 726,102 +1.09(+1.40%)
Nov 02, 2011 77.71 78.07 77.18 78.02 657,387 +0.76(+0.98%)
Nov 01, 2011 75.70 77.53 75.70 77.26 1,058,766 +0.24(+0.31%)
Oct 31, 2011 76.57 77.59 76.12 77.02 679,022 +0.19(+0.25%)
Oct 28, 2011 76.92 77.40 76.59 76.83 582,980 -0.06(-0.08%)
Oct 27, 2011 77.66 78.29 76.54 76.89 952,827 +0.58(+0.76%)
Oct 26, 2011 76.58 76.85 75.65 76.31 769,835 +0.23(+0.30%)
Oct 25, 2011 77.01 77.39 75.87 76.08 415,670 -0.96(-1.25%)
Oct 24, 2011 76.82 77.36 76.51 77.04 645,285 +0.52(+0.68%)
Oct 21, 2011 76.37 76.66 75.86 76.52 599,518 +1.05(+1.39%)
Oct 20, 2011 74.80 75.56 74.56 75.47 517,821 +0.73(+0.98%)
Oct 19, 2011 75.58 76.02 74.63 74.74 351,301 -0.83(-1.10%)
Oct 18, 2011 74.28 76.07 74.06 75.57 428,940 +1.16(+1.56%)
Oct 17, 2011 75.36 75.70 74.26 74.41 314,212 -0.99(-1.31%)
Oct 14, 2011 75.30 75.74 75.08 75.40 419,070 +0.21(+0.28%)
Oct 13, 2011 73.90 75.40 73.90 75.19 401,616 +0.74(+0.99%)
Oct 12, 2011 74.09 74.97 73.93 74.45 382,647 +0.46(+0.62%)
Oct 11, 2011 73.42 74.25 73.36 73.99 436,187 +0.50(+0.68%)
Oct 10, 2011 73.67 73.84 73.19 73.49 469,325 +0.65(+0.89%)
Oct 07, 2011 72.61 73.54 72.22 72.84 561,323 +0.44(+0.61%)
Oct 06, 2011 71.44 72.41 71.42 72.40 588,266 +1.37(+1.93%)
Oct 05, 2011 71.93 71.96 70.35 71.03 890,050 -0.41(-0.57%)
Oct 04, 2011 71.37 71.57 70.00 71.44 790,965 +0.04(+0.06%)
Oct 03, 2011 72.05 73.40 71.37 71.40 893,571 -1.49(-2.04%)
Sep 30, 2011 73.24 74.45 72.89 72.89 842,716 -1.01(-1.37%)
Sep 29, 2011 74.60 75.00 73.03 73.90 713,534 +0.19(+0.26%)
Sep 28, 2011 75.58 75.67 73.64 73.71 773,881 -1.40(-1.86%)
Sep 27, 2011 76.46 76.46 74.80 75.11 599,882 +0.21(+0.28%)
Sep 26, 2011 74.91 75.08 73.99 74.90 720,031 +0.66(+0.89%)
Sep 23, 2011 72.74 74.59 72.27 74.24 938,371 +1.33(+1.82%)
Sep 22, 2011 72.30 73.02 70.90 72.91 997,732 -0.22(-0.30%)
Sep 21, 2011 73.71 74.44 73.09 73.13 668,097 -0.62(-0.84%)
Sep 20, 2011 73.87 74.81 73.68 73.75 518,208 -0.04(-0.05%)
Sep 19, 2011 72.77 74.11 72.22 73.79 812,156 +0.19(+0.26%)
Sep 16, 2011 73.93 74.57 73.33 73.60 1,077,925 -0.03(-0.04%)
Sep 15, 2011 74.23 74.74 72.94 73.63 660,571 +1.23(+1.70%)
Sep 14, 2011 71.80 73.05 71.28 72.40 751,242 +0.75(+1.05%)
Sep 13, 2011 70.98 71.76 70.26 71.65 612,002 +0.79(+1.11%)
Sep 12, 2011 69.98 71.00 69.19 70.86 637,420 +0.10(+0.14%)
Sep 09, 2011 71.19 71.27 70.13 70.76 804,952 -1.16(-1.61%)
Sep 08, 2011 71.84 72.62 71.39 71.92 455,562 -0.34(-0.47%)
Sep 07, 2011 71.26 72.37 71.10 72.26 606,347 +1.79(+2.54%)
Sep 06, 2011 69.67 70.61 69.34 70.47 1,068,979 -0.81(-1.14%)
Sep 02, 2011 70.92 72.05 70.76 71.28 800,037 -0.57(-0.79%)
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.