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 (%)
Jan 30, 2009 29.68 29.74 29.11 29.45 0 +0.02(+0.07%)
Jan 29, 2009 29.02 29.88 28.89 29.43 2,029,495 +0.35(+1.19%)
Jan 28, 2009 29.72 29.79 28.94 29.08 2,687,787 -0.46(-1.57%)
Jan 27, 2009 29.19 29.66 28.97 29.55 1,704,399 +0.62(+2.14%)
Jan 26, 2009 28.93 29.19 28.64 28.93 2,335,610 +0.12(+0.41%)
Jan 23, 2009 27.92 28.87 27.73 28.81 2,660,271 +0.48(+1.68%)
Jan 22, 2009 28.12 28.68 27.64 28.33 2,419,282 +0.04(+0.14%)
Jan 21, 2009 28.16 28.34 27.59 28.29 2,137,168 +0.44(+1.59%)
Jan 20, 2009 28.96 29.15 27.77 27.85 2,555,233 -0.97(-3.37%)
Jan 16, 2009 28.55 28.96 28.37 28.82 2,145,751 +0.56(+1.98%)
Jan 15, 2009 28.38 28.72 27.87 28.26 2,343,580 -0.12(-0.41%)
Jan 14, 2009 28.18 28.40 27.71 28.38 2,101,067 -0.44(-1.52%)
Jan 13, 2009 28.31 29.06 28.31 28.82 2,214,889 +0.44(+1.54%)
Jan 12, 2009 27.99 28.42 27.88 28.38 1,868,773 +0.44(+1.59%)
Jan 09, 2009 28.06 28.25 27.22 27.93 2,302,385 -0.24(-0.86%)
Jan 08, 2009 27.99 28.42 27.88 28.18 1,305,200 +0.05(+0.16%)
Jan 07, 2009 28.20 28.44 27.93 28.13 1,324,824 -0.41(-1.44%)
Jan 06, 2009 28.64 28.93 28.11 28.54 1,962,339 -0.05(-0.18%)
Jan 05, 2009 28.44 28.73 28.32 28.59 1,870,445 +0.23(+0.83%)
Jan 02, 2009 28.05 28.44 27.85 28.36 0 +0.08(+0.28%)
Jan 01, 2009 28.28 28.69 28.15 28.28 0 +0.00(+0.00%)
Dec 31, 2008 28.28 28.69 28.15 28.28 1,945,169 +0.10(+0.35%)
Dec 30, 2008 27.72 28.29 27.70 28.18 2,124,759 +0.52(+1.86%)
Dec 29, 2008 27.59 27.77 26.94 27.67 1,849,314 -0.01(-0.02%)
Dec 26, 2008 27.43 27.72 27.31 27.67 604,986 +0.27(+0.98%)
Dec 24, 2008 26.81 27.43 26.75 27.41 879,468 +0.44(+1.62%)
Dec 23, 2008 27.19 27.65 26.74 26.97 1,265,081 +0.18(+0.66%)
Dec 22, 2008 27.17 27.22 26.43 26.79 1,570,335 -0.44(-1.63%)
Dec 19, 2008 27.52 27.93 27.14 27.24 2,119,356 -0.10(-0.38%)
Dec 18, 2008 26.70 27.55 26.70 27.34 3,306,600 +0.69(+2.59%)
Dec 17, 2008 26.87 27.03 26.56 26.65 2,190,632 -0.22(-0.83%)
Dec 16, 2008 26.56 27.00 26.22 26.87 2,825,766 +0.37(+1.40%)
Dec 15, 2008 26.63 28.07 26.00 26.50 2,101,057 -0.39(-1.46%)
Dec 12, 2008 26.13 26.91 25.96 26.89 1,736,467 +0.26(+0.98%)
Dec 11, 2008 26.74 27.47 26.44 26.63 2,776,171 -0.33(-1.23%)
Dec 10, 2008 26.98 27.36 26.64 26.96 2,574,558 -0.02(-0.07%)
Dec 09, 2008 27.63 27.80 26.68 26.98 3,532,155 -0.80(-2.89%)
Dec 08, 2008 28.14 28.28 27.65 27.78 2,703,433 +0.35(+1.28%)
Dec 05, 2008 27.09 27.43 26.58 27.43 3,399,719 +0.44(+1.64%)
Dec 04, 2008 27.27 27.60 26.61 26.99 2,012,874 -0.16(-0.60%)
Dec 03, 2008 26.74 27.65 26.48 27.15 3,416,842 -0.18(-0.67%)
Dec 02, 2008 27.43 27.72 26.71 27.33 2,562,968 +0.26(+0.96%)
Dec 01, 2008 29.42 29.42 27.01 27.07 2,838,363 -2.52(-8.51%)
Nov 28, 2008 29.84 30.00 29.04 29.59 1,586,569 +0.63(+2.18%)
Nov 26, 2008 27.85 29.09 27.56 28.96 2,656,075 +0.52(+1.83%)
Nov 25, 2008 28.70 28.89 27.51 28.44 3,967,939 -0.04(-0.14%)
Nov 24, 2008 28.73 28.91 27.86 28.48 3,794,257 -0.25(-0.89%)
Nov 21, 2008 25.83 28.96 25.60 28.73 9,178,159 +3.78(+15.16%)
Nov 20, 2008 25.76 26.29 24.81 24.95 5,369,462 -0.75(-2.92%)
Nov 19, 2008 26.36 26.73 25.70 25.70 8,062,414 +0.15(+0.59%)
Nov 18, 2008 25.36 25.57 25.02 25.55 5,240,863 +0.10(+0.41%)
Nov 17, 2008 25.27 25.78 24.28 25.44 4,847,243 +0.22(+0.85%)
Nov 14, 2008 25.12 26.02 24.26 25.23 5,751,900 -0.17(-0.69%)
Nov 13, 2008 25.48 25.87 24.30 25.40 6,423,896 -0.02(-0.08%)
Nov 12, 2008 26.25 26.36 25.39 25.42 5,055,441 -1.10(-4.15%)
Nov 11, 2008 27.03 27.05 26.07 26.52 7,417,416 -0.40(-1.49%)
Nov 10, 2008 27.29 27.33 26.55 26.92 4,764,907 +0.30(+1.14%)
Nov 07, 2008 26.46 26.74 26.06 26.62 6,896,546 +0.71(+2.75%)
Nov 06, 2008 26.04 26.68 25.71 25.91 32,165,762 -1.26(-4.64%)
Nov 05, 2008 28.75 28.98 27.14 27.17 29,822,588 -1.71(-5.94%)
Nov 04, 2008 29.65 29.69 28.33 28.88 5,079,951 -0.34(-1.17%)
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.