J.M. Smucker Company (NY: SJM )

139.40 USD -2.62 (-1.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 55.22 56.21 55.19 55.22 1,461,710 -1.05(-1.87%)
May 27, 2010 56.11 56.27 55.61 56.27 1,075,492 +0.87(+1.57%)
May 26, 2010 55.69 55.90 55.12 55.40 1,118,442 +0.28(+0.51%)
May 25, 2010 54.60 55.17 54.39 55.12 1,203,030 -0.48(-0.86%)
May 24, 2010 55.67 56.03 55.23 55.60 960,661 -0.35(-0.63%)
May 21, 2010 53.27 55.95 53.27 55.95 1,818,345 -0.36(-0.64%)
May 20, 2010 56.73 57.03 56.30 56.31 1,025,287 -1.62(-2.80%)
May 19, 2010 57.94 58.20 57.54 57.93 1,699,614 -0.20(-0.34%)
May 18, 2010 58.64 58.69 58.05 58.13 919,980 -0.11(-0.19%)
May 17, 2010 57.94 58.29 57.64 58.24 920,369 +0.45(+0.78%)
May 14, 2010 57.79 58.36 57.63 57.79 1,011,383 -0.42(-0.72%)
May 13, 2010 57.91 58.67 57.86 58.21 1,043,801 +0.14(+0.24%)
May 12, 2010 58.73 58.73 57.37 58.07 1,695,166 -0.61(-1.04%)
May 11, 2010 59.16 59.40 58.54 58.68 1,356,013 -0.24(-0.41%)
May 10, 2010 58.64 58.92 58.46 58.92 1,578,279 +0.49(+0.84%)
May 07, 2010 58.96 59.06 57.89 58.43 1,264,341 -0.46(-0.78%)
May 06, 2010 60.68 60.73 57.00 58.89 1,215,612 -1.56(-2.58%)
May 05, 2010 60.47 60.74 60.31 60.45 530,167 -0.14(-0.23%)
May 04, 2010 60.35 61.01 60.32 60.59 657,975 -0.47(-0.77%)
May 03, 2010 61.13 61.42 60.33 61.06 710,262 -0.01(-0.02%)
Apr 30, 2010 61.58 61.94 61.04 61.07 754,725 -0.64(-1.04%)
Apr 29, 2010 61.89 62.29 61.31 61.71 819,985 +0.01(+0.02%)
Apr 28, 2010 61.43 62.07 60.93 61.70 580,916 +0.32(+0.52%)
Apr 27, 2010 62.41 62.64 61.27 61.38 533,196 -1.24(-1.98%)
Apr 26, 2010 63.17 63.20 62.41 62.62 532,823 -0.62(-0.98%)
Apr 23, 2010 62.94 63.30 62.60 63.24 741,378 +0.23(+0.37%)
Apr 22, 2010 62.63 63.13 62.58 63.01 552,934 -0.04(-0.06%)
Apr 21, 2010 63.39 63.50 62.94 63.05 5,164 -0.21(-0.33%)
Apr 20, 2010 62.86 63.40 62.59 63.26 1,064,085 +0.83(+1.33%)
Apr 19, 2010 61.81 62.47 61.77 62.43 530,573 +0.39(+0.63%)
Apr 16, 2010 61.90 62.40 61.90 62.04 818,664 -0.21(-0.34%)
Apr 15, 2010 62.25 62.45 61.83 62.25 973,301 -0.15(-0.24%)
Apr 14, 2010 62.49 62.60 62.01 62.40 521,078 -0.08(-0.13%)
Apr 13, 2010 62.09 62.55 61.80 62.48 628,159 +0.23(+0.37%)
Apr 12, 2010 62.10 62.35 61.91 62.25 808,534 +0.41(+0.66%)
Apr 09, 2010 61.06 61.93 61.06 61.84 690,125 +0.80(+1.31%)
Apr 08, 2010 60.55 61.15 60.53 61.04 596,087 +0.26(+0.43%)
Apr 07, 2010 60.80 60.89 60.37 60.78 794,085 +0.08(+0.13%)
Apr 06, 2010 60.14 60.70 60.11 60.70 552,620 +0.40(+0.66%)
Apr 05, 2010 60.50 60.50 60.18 60.30 562,685 -0.03(-0.05%)
Apr 01, 2010 60.50 60.33 60.33 60.33 522,300 +0.07(+0.12%)
Mar 31, 2010 60.34 60.46 60.01 60.26 574,256 -0.09(-0.15%)
Mar 30, 2010 60.01 60.48 59.81 60.35 598,618 +0.29(+0.48%)
Mar 29, 2010 59.94 60.09 59.76 60.06 616,039 +0.19(+0.32%)
Mar 26, 2010 60.66 60.66 59.13 59.87 718,022 -0.73(-1.20%)
Mar 25, 2010 61.20 61.21 60.51 60.60 547,725 -0.40(-0.66%)
Mar 24, 2010 61.01 61.25 60.81 61.00 719,971 -0.01(-0.02%)
Mar 23, 2010 60.52 61.08 60.34 61.01 529,043 +0.50(+0.83%)
Mar 22, 2010 59.75 60.67 59.47 60.51 874,990 +0.72(+1.20%)
Mar 19, 2010 60.06 60.41 59.51 59.79 1,235,979 -0.21(-0.35%)
Mar 18, 2010 60.17 60.23 59.85 60.00 676,003 -0.23(-0.38%)
Mar 17, 2010 59.60 60.34 59.53 60.23 586,363 +0.43(+0.72%)
Mar 16, 2010 59.43 59.93 59.22 59.80 935,835 +0.42(+0.71%)
Mar 15, 2010 59.23 59.42 59.23 59.38 689,373 +0.20(+0.34%)
Mar 12, 2010 58.92 59.33 58.88 59.18 658,595 +0.23(+0.39%)
Mar 11, 2010 59.01 59.18 58.51 58.95 864,811 -0.24(-0.41%)
Mar 10, 2010 59.28 59.28 58.87 59.19 665,472 -0.01(-0.02%)
Mar 09, 2010 59.17 59.53 59.03 59.20 939,841 +0.03(+0.05%)
Mar 08, 2010 59.48 59.56 58.91 59.17 932,290 -0.49(-0.82%)
Mar 05, 2010 59.87 59.95 59.42 59.66 602,757 -0.04(-0.07%)
Mar 04, 2010 59.56 59.85 59.38 59.70 739,843 +0.14(+0.24%)
Mar 03, 2010 59.85 59.95 59.40 59.56 702,653 -0.29(-0.48%)
Mar 02, 2010 59.55 59.95 59.44 59.85 818,944 +0.34(+0.57%)
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.