J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.47 42.26 41.30 41.46 3,135 -0.15(-0.37%)
Sep 29, 2010 41.90 41.96 41.47 41.62 559,771 -0.36(-0.85%)
Sep 28, 2010 41.94 42.05 41.35 41.97 663,119 +0.15(+0.36%)
Sep 27, 2010 41.99 42.00 41.65 41.82 683,811 -0.09(-0.21%)
Sep 24, 2010 41.88 42.16 41.66 41.91 945,202 +0.36(+0.87%)
Sep 23, 2010 42.18 42.27 41.50 41.55 716,028 -0.88(-2.07%)
Sep 22, 2010 42.37 42.71 42.27 42.42 824,063 +0.08(+0.19%)
Sep 21, 2010 42.29 42.39 42.04 42.34 718,507 +0.15(+0.36%)
Sep 20, 2010 41.99 42.29 41.89 42.19 644,388 +0.36(+0.85%)
Sep 17, 2010 41.84 41.99 41.51 41.84 920,263 +0.27(+0.64%)
Sep 15, 2010 41.29 41.79 41.22 41.57 915,303 +0.18(+0.45%)
Sep 14, 2010 41.64 41.64 41.23 41.38 775,083 -0.40(-0.97%)
Sep 13, 2010 42.10 42.18 41.50 41.79 680,580 -0.20(-0.47%)
Sep 10, 2010 41.99 42.10 41.72 41.99 953,324 +0.12(+0.29%)
Sep 09, 2010 41.82 41.93 41.51 41.86 851,755 +0.34(+0.82%)
Sep 08, 2010 41.27 41.63 41.27 41.52 904,054 +0.26(+0.63%)
Sep 07, 2010 41.23 41.47 41.10 41.26 185 -0.10(-0.25%)
Sep 03, 2010 40.97 41.36 40.86 41.36 674,697 +0.51(+1.26%)
Sep 02, 2010 41.10 41.12 40.70 40.85 369 -0.08(-0.20%)
Sep 01, 2010 40.39 40.97 40.27 40.93 849,269 +0.87(+2.17%)
Aug 31, 2010 40.05 40.07 39.60 40.06 3,211 +0.19(+0.47%)
Aug 30, 2010 40.05 40.47 39.80 39.87 1,022,447 +0.03(+0.08%)
Aug 27, 2010 39.96 40.12 39.53 39.84 1,920,628 -0.12(-0.31%)
Aug 26, 2010 40.35 40.53 39.89 39.97 803,081 -0.32(-0.80%)
Aug 25, 2010 40.23 40.42 39.98 40.29 778,105 -0.01(-0.03%)
Aug 24, 2010 40.81 41.00 40.16 40.30 230 -0.66(-1.61%)
Aug 23, 2010 41.01 41.64 40.88 40.96 1,352,892 +0.10(+0.23%)
Aug 20, 2010 39.88 40.98 39.74 40.86 2,129,514 +1.11(+2.79%)
Aug 19, 2010 40.07 40.07 39.30 39.75 230 -0.64(-1.59%)
Aug 18, 2010 40.55 40.64 40.22 40.40 1,296,822 -0.13(-0.32%)
Aug 17, 2010 40.20 40.81 39.95 40.53 1,551,638 +0.55(+1.37%)
Aug 16, 2010 39.61 40.08 39.35 39.98 932,044 +0.14(+0.36%)
Aug 13, 2010 39.84 40.01 39.64 39.84 1,460,465 +0.15(+0.38%)
Aug 12, 2010 39.20 39.73 39.18 39.68 1,567,685 +0.08(+0.19%)
Aug 11, 2010 39.60 39.65 39.20 39.61 1,308,218 -0.29(-0.74%)
Aug 10, 2010 39.77 40.14 39.62 39.90 1,283,232 +0.07(+0.17%)
Aug 09, 2010 40.04 40.05 39.55 39.84 1,219,912 -0.17(-0.43%)
Aug 06, 2010 40.01 40.23 39.73 40.01 1,248,430 -0.01(-0.02%)
Aug 05, 2010 40.56 40.56 39.74 40.01 1,139,772 -0.52(-1.28%)
Aug 04, 2010 40.49 40.80 40.41 40.53 898,851 +0.05(+0.12%)
Aug 03, 2010 40.34 40.68 40.22 40.48 1,157,683 -0.14(-0.35%)
Aug 02, 2010 41.52 41.52 40.54 40.62 2,289,662 -1.17(-2.80%)
Jul 30, 2010 41.79 42.01 41.06 41.79 808,795 +0.23(+0.56%)
Jul 29, 2010 42.33 42.44 41.48 41.56 885,424 -0.68(-1.61%)
Jul 28, 2010 43.22 43.30 42.19 42.24 1,055,475 -1.08(-2.50%)
Jul 27, 2010 43.33 43.37 42.82 43.33 186 +0.32(+0.74%)
Jul 26, 2010 42.86 43.01 42.58 43.01 720,926 +0.29(+0.69%)
Jul 23, 2010 42.39 42.84 42.32 42.71 1,023,071 +0.18(+0.42%)
Jul 22, 2010 42.10 42.61 41.86 42.54 1,234,971 +0.73(+1.76%)
Jul 21, 2010 42.03 42.27 41.63 41.80 1,183,286 -0.23(-0.55%)
Jul 20, 2010 42.03 42.03 41.19 42.03 1,193,790 +0.10(+0.24%)
Jul 19, 2010 41.97 42.19 41.79 41.93 807,346 +0.08(+0.20%)
Jul 16, 2010 41.85 42.76 41.81 41.85 889,128 -0.85(-1.99%)
Jul 15, 2010 42.47 42.80 42.22 42.70 993,134 +0.20(+0.48%)
Jul 14, 2010 42.43 42.52 42.25 42.50 728,733 +0.03(+0.08%)
Jul 13, 2010 42.59 42.69 42.31 42.46 861,891 +0.02(+0.05%)
Jul 12, 2010 42.43 42.54 42.18 42.44 622,042 +0.01(+0.03%)
Jul 09, 2010 42.43 42.71 42.34 42.43 1,025,906 -0.12(-0.29%)
Jul 08, 2010 42.54 42.56 42.19 42.55 1,400,157 +0.22(+0.53%)
Jul 07, 2010 41.55 42.33 41.38 42.33 1,411,863 +0.89(+2.15%)
Jul 06, 2010 40.81 41.43 40.69 41.43 274 +0.83(+2.04%)
Jul 02, 2010 40.60 40.96 40.38 40.60 1,044,760 -0.14(-0.33%)
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.