J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.33 25.11 24.33 24.78 2,221,528 +0.67(+2.79%)
Mar 30, 2009 24.08 24.36 23.87 24.11 940,678 -0.21(-0.88%)
Mar 26, 2009 24.21 24.41 23.87 24.32 1,497,989 +0.09(+0.38%)
Mar 25, 2009 24.78 24.78 23.83 24.22 1,734,440 -0.26(-1.06%)
Mar 24, 2009 24.96 25.10 24.48 24.48 1,721,521 -0.64(-2.54%)
Mar 23, 2009 24.66 25.12 24.64 25.12 1,531,424 +0.99(+4.10%)
Mar 20, 2009 24.12 24.50 23.91 24.13 2,177,638 +0.01(+0.06%)
Mar 19, 2009 24.52 24.48 23.81 24.12 1,475,358 -0.23(-0.96%)
Mar 18, 2009 24.52 24.66 24.10 24.35 1,683,516 -0.37(-1.48%)
Mar 17, 2009 24.20 24.72 24.20 24.72 1,057,247 +0.49(+2.00%)
Mar 16, 2009 24.33 24.61 24.18 24.23 1,865,269 -0.03(-0.14%)
Mar 13, 2009 23.93 24.31 23.56 24.26 0 +0.59(+2.47%)
Mar 12, 2009 22.88 23.75 22.75 23.68 2,365,601 +0.93(+4.09%)
Mar 11, 2009 23.21 23.21 22.68 22.75 1,577,155 -0.24(-1.04%)
Mar 10, 2009 23.30 23.30 22.82 22.99 3,981,834 -0.06(-0.26%)
Mar 09, 2009 23.09 23.38 22.86 23.05 2,044,408 -0.23(-0.97%)
Mar 06, 2009 23.04 23.33 22.67 23.27 0 +0.31(+1.33%)
Mar 05, 2009 23.25 23.68 22.66 22.97 3,052,025 -0.65(-2.76%)
Mar 04, 2009 23.71 23.95 22.92 23.62 3,973,410 -0.33(-1.36%)
Mar 02, 2009 24.32 24.59 23.78 23.95 4,279,943 -0.73(-2.96%)
Feb 27, 2009 24.52 24.92 24.22 24.68 0 -0.07(-0.27%)
Feb 26, 2009 25.77 25.79 24.74 24.74 2,580,472 -0.98(-3.80%)
Feb 25, 2009 26.50 26.50 25.17 25.72 6,403,680 -1.63(-5.96%)
Feb 24, 2009 26.98 27.42 26.72 27.35 1,750,515 +0.48(+1.78%)
Feb 23, 2009 27.87 27.87 26.80 26.87 1,484,272 -0.74(-2.70%)
Feb 20, 2009 27.27 27.89 27.21 27.62 1,872,279 +0.09(+0.34%)
Feb 19, 2009 27.52 27.83 27.41 27.52 1,512,307 +0.01(+0.02%)
Feb 18, 2009 28.00 28.09 27.36 27.52 1,711,023 -0.40(-1.43%)
Feb 17, 2009 28.39 28.42 27.91 27.91 2,531,783 -0.94(-3.27%)
Feb 13, 2009 28.94 29.21 28.75 28.86 1,475,576 -0.21(-0.73%)
Feb 12, 2009 28.37 29.10 27.83 29.07 2,939,272 +0.92(+3.26%)
Feb 11, 2009 28.09 28.25 27.72 28.15 2,843,713 +0.33(+1.17%)
Feb 10, 2009 28.35 28.69 27.65 27.83 2,910,573 -0.63(-2.23%)
Feb 09, 2009 29.38 29.45 28.10 28.46 2,311,888 -0.92(-3.14%)
Feb 06, 2009 29.44 29.52 29.17 29.38 2,466,981 +0.01(+0.04%)
Feb 05, 2009 29.52 29.62 29.09 29.37 2,234,071 -0.29(-0.98%)
Feb 04, 2009 30.47 30.67 29.40 29.66 2,349,330 -0.80(-2.62%)
Feb 03, 2009 30.10 30.60 29.72 30.46 1,691,149 +0.37(+1.23%)
Feb 02, 2009 29.40 30.34 29.36 30.09 2,251,514 +0.30(+1.02%)
Jan 30, 2009 30.02 30.08 29.44 29.79 0 +0.02(+0.07%)
Jan 29, 2009 29.36 30.22 29.22 29.77 2,006,361 +0.35(+1.19%)
Jan 28, 2009 30.06 30.13 29.27 29.42 2,657,149 -0.47(-1.57%)
Jan 27, 2009 29.53 30.00 29.31 29.89 1,684,971 +0.63(+2.14%)
Jan 26, 2009 29.26 29.52 28.97 29.26 2,308,987 +0.12(+0.41%)
Jan 23, 2009 28.24 29.21 28.05 29.14 2,629,947 +0.48(+1.68%)
Jan 22, 2009 28.44 29.02 27.96 28.66 2,391,704 +0.04(+0.14%)
Jan 21, 2009 28.48 28.67 27.91 28.62 2,112,806 +0.45(+1.59%)
Jan 20, 2009 29.29 29.49 28.09 28.17 2,526,106 -0.98(-3.37%)
Jan 16, 2009 28.88 29.29 28.70 29.15 2,121,292 +0.57(+1.98%)
Jan 15, 2009 28.71 29.05 28.19 28.59 2,316,866 -0.12(-0.41%)
Jan 14, 2009 28.50 28.73 28.03 28.71 2,077,117 -0.44(-1.52%)
Jan 13, 2009 28.64 29.40 28.64 29.15 2,189,641 +0.44(+1.54%)
Jan 12, 2009 28.31 28.75 28.20 28.71 1,847,471 +0.45(+1.59%)
Jan 09, 2009 28.38 28.58 27.53 28.26 2,276,141 -0.24(-0.86%)
Jan 08, 2009 28.31 28.75 28.20 28.50 1,290,323 +0.05(+0.16%)
Jan 07, 2009 28.52 28.77 28.26 28.45 1,309,723 -0.42(-1.44%)
Jan 06, 2009 28.97 29.26 28.43 28.87 1,939,970 -0.05(-0.18%)
Jan 05, 2009 28.76 29.06 28.65 28.92 1,849,124 +0.24(+0.83%)
Jan 02, 2009 28.37 28.76 28.17 28.69 0 +0.08(+0.28%)
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.