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 (%)
Feb 26, 2010 40.22 40.49 39.89 40.33 1,655,492 +0.20(+0.49%)
Feb 25, 2010 39.27 40.14 39.02 40.13 1,861,796 +0.54(+1.37%)
Feb 24, 2010 40.64 40.64 39.00 39.59 4,515,641 -1.03(-2.53%)
Feb 23, 2010 40.78 40.92 40.35 40.62 2,043,208 -0.19(-0.46%)
Feb 22, 2010 41.05 41.19 40.72 40.81 1,187,049 -0.11(-0.26%)
Feb 19, 2010 41.04 41.35 40.85 40.91 1,216,232 -0.24(-0.57%)
Feb 18, 2010 40.76 41.25 40.76 41.15 661,643 +0.38(+0.93%)
Feb 17, 2010 40.40 40.94 40.33 40.77 1,029,049 +0.33(+0.82%)
Feb 16, 2010 39.96 40.54 39.88 40.44 969,528 +0.56(+1.41%)
Feb 12, 2010 40.09 39.88 39.88 39.88 1,389,980 -0.46(-1.14%)
Feb 11, 2010 40.26 40.45 39.83 40.34 918,628 -0.01(-0.02%)
Feb 10, 2010 40.50 40.51 40.17 40.35 531,655 +0.01(+0.03%)
Feb 09, 2010 40.25 40.82 40.14 40.33 950,280 +0.44(+1.11%)
Feb 08, 2010 40.00 40.29 39.75 39.89 562,942 -0.09(-0.22%)
Feb 05, 2010 40.33 40.46 39.66 39.98 1,488,831 -0.53(-1.31%)
Feb 04, 2010 41.38 41.42 40.49 40.51 971,338 -1.05(-2.54%)
Feb 03, 2010 41.88 41.88 41.27 41.56 743,415 -0.32(-0.77%)
Feb 02, 2010 41.12 41.92 41.12 41.88 1,163,766 +1.31(+3.22%)
Feb 01, 2010 40.43 41.09 40.38 40.58 978,771 +0.23(+0.56%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,933 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,226 -0.10(-0.25%)
Jan 27, 2010 40.70 41.12 40.70 41.07 958,062 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.06 40.78 1,170,514 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.10 40.55 695,481 +0.27(+0.67%)
Jan 22, 2010 40.55 40.65 40.12 40.29 1,278,060 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.49 40.69 1,545,819 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.39 817,267 -0.55(-1.31%)
Jan 19, 2010 41.51 41.98 41.51 41.94 691,639 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,966 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,148 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.92 42.07 711,946 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,100 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.45 41.61 669,329 -0.09(-0.23%)
Jan 08, 2010 41.57 41.74 41.10 41.70 946,508 +0.09(+0.23%)
Jan 07, 2010 41.94 41.94 41.33 41.61 1,461,007 -0.11(-0.27%)
Jan 06, 2010 41.57 41.90 41.52 41.72 1,578,258 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.57 1,008,876 -0.19(-0.47%)
Jan 04, 2010 41.78 41.84 41.26 41.77 1,151,618 +0.29(+0.70%)
Dec 31, 2009 42.04 41.48 41.48 41.48 895,118 -0.50(-1.20%)
Dec 30, 2009 41.80 42.02 41.76 41.98 660,409 +0.01(+0.02%)
Dec 29, 2009 41.80 42.11 41.72 41.98 889,070 +0.26(+0.63%)
Dec 28, 2009 41.37 41.72 41.27 41.72 788,503 +0.24(+0.58%)
Dec 24, 2009 40.98 41.47 40.98 41.47 264,127 +0.40(+0.96%)
Dec 23, 2009 41.03 41.28 40.94 41.08 1,152,794 +0.11(+0.26%)
Dec 22, 2009 40.86 41.16 40.51 40.97 960,090 +0.24(+0.59%)
Dec 21, 2009 40.49 40.83 40.47 40.73 1,416,712 +0.18(+0.45%)
Dec 18, 2009 41.29 41.29 40.16 40.55 2,407,358 +0.28(+0.70%)
Dec 17, 2009 41.12 41.29 40.25 40.27 1,440,502 -0.90(-2.19%)
Dec 16, 2009 41.09 41.31 40.94 41.17 1,699,652 +0.11(+0.26%)
Dec 15, 2009 40.75 41.10 40.53 41.06 1,506,106 +0.16(+0.39%)
Dec 14, 2009 40.88 40.97 40.77 40.90 1,493,377 +0.21(+0.53%)
Dec 11, 2009 40.23 40.89 40.09 40.68 2,028,087 +0.48(+1.19%)
Dec 10, 2009 40.06 40.29 39.90 40.20 2,150,477 +0.30(+0.76%)
Dec 09, 2009 39.72 40.01 39.33 39.90 2,167,074 +0.30(+0.76%)
Dec 08, 2009 39.76 40.09 39.52 39.60 2,126,424 -0.37(-0.92%)
Dec 07, 2009 40.22 40.22 39.81 39.97 1,481,510 -0.15(-0.39%)
Dec 04, 2009 40.11 40.15 39.71 40.12 1,493,058 +0.34(+0.86%)
Dec 03, 2009 40.31 40.31 39.74 39.78 1,558,311 -0.47(-1.17%)
Dec 02, 2009 40.20 40.30 40.10 40.25 919,060 +0.13(+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.