J.M. Smucker Company (NY: SJM )

125.55 -0.10 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 77.15 77.73 77.15 77.37 608,063 +0.46(+0.60%)
May 23, 2011 77.26 77.51 76.62 76.91 376,308 -0.90(-1.16%)
May 20, 2011 77.15 78.36 76.73 77.81 704,649 +0.58(+0.75%)
May 19, 2011 76.50 77.26 76.13 77.23 802,237 +0.91(+1.19%)
May 18, 2011 76.66 76.85 76.20 76.32 718,255 -0.39(-0.51%)
May 17, 2011 75.22 77.11 75.00 76.71 544,149 +1.49(+1.98%)
May 16, 2011 75.45 75.50 75.03 75.22 262,468 -0.22(-0.29%)
May 13, 2011 75.92 76.05 75.34 75.44 265,463 -0.43(-0.57%)
May 12, 2011 74.74 76.00 74.64 75.87 461,862 +1.14(+1.53%)
May 11, 2011 75.03 75.21 74.48 74.73 239,300 -0.66(-0.88%)
May 10, 2011 74.89 75.52 74.82 75.39 274,402 +0.73(+0.98%)
May 09, 2011 74.12 74.71 73.83 74.66 360,073 +0.62(+0.84%)
May 06, 2011 74.65 75.25 73.92 74.04 424,152 +0.15(+0.20%)
May 05, 2011 74.70 74.81 73.76 73.89 514,889 -1.13(-1.51%)
May 04, 2011 75.21 75.81 74.86 75.02 348,717 -0.09(-0.12%)
May 03, 2011 75.09 75.15 74.68 75.11 340,962 -0.12(-0.16%)
May 02, 2011 75.18 75.28 75.15 75.23 287,414 +0.16(+0.21%)
Apr 29, 2011 74.92 75.46 74.56 75.07 505,804 +0.09(+0.12%)
Apr 28, 2011 74.73 75.06 74.39 74.98 403,901 +0.00(+0.00%)
Apr 27, 2011 74.45 75.00 74.28 74.98 469,007 +0.65(+0.87%)
Apr 26, 2011 73.10 74.47 73.10 74.33 553,005 +1.36(+1.86%)
Apr 25, 2011 73.37 73.55 72.84 72.97 673,821 -0.62(-0.84%)
Apr 21, 2011 74.32 74.49 73.29 73.59 488,738 -0.62(-0.84%)
Apr 20, 2011 73.79 74.30 73.79 74.21 561,251 +0.96(+1.31%)
Apr 19, 2011 73.69 73.78 72.90 73.25 760,406 -0.45(-0.61%)
Apr 18, 2011 74.01 74.07 73.39 73.70 582,009 -0.75(-1.01%)
Apr 15, 2011 74.56 74.72 74.23 74.45 638,856 +0.03(+0.04%)
Apr 14, 2011 74.14 74.47 73.81 74.42 631,044 +0.09(+0.12%)
Apr 13, 2011 73.89 74.46 73.73 74.33 526,418 +0.50(+0.68%)
Apr 12, 2011 72.84 74.04 72.80 73.83 507,036 +0.80(+1.10%)
Apr 11, 2011 73.07 73.82 72.80 73.03 411,464 -0.04(-0.05%)
Apr 08, 2011 73.45 73.45 72.92 73.07 468,022 -0.01(-0.01%)
Apr 07, 2011 73.29 73.58 72.95 73.08 386,860 -0.33(-0.45%)
Apr 06, 2011 73.24 73.53 73.00 73.41 459,622 +0.31(+0.42%)
Apr 05, 2011 72.94 73.61 72.94 73.10 581,019 -0.03(-0.04%)
Apr 04, 2011 72.47 73.13 72.32 73.13 641,328 +0.69(+0.95%)
Apr 01, 2011 71.64 72.70 71.58 72.44 558,588 +1.05(+1.47%)
Mar 31, 2011 71.30 71.83 71.22 71.39 1,098,711 +0.13(+0.18%)
Mar 30, 2011 72.18 72.41 71.02 71.26 1,455,834 -0.55(-0.77%)
Mar 29, 2011 72.35 72.59 71.67 71.81 1,179,037 -0.60(-0.83%)
Mar 28, 2011 72.55 73.13 72.40 72.41 639,497 -0.04(-0.06%)
Mar 25, 2011 72.02 72.77 72.02 72.45 614,980 +0.64(+0.89%)
Mar 24, 2011 72.11 72.40 71.72 71.81 1,226,265 -0.12(-0.17%)
Mar 23, 2011 71.60 72.10 71.33 71.93 573,351 +0.21(+0.29%)
Mar 22, 2011 72.28 72.46 71.40 71.72 552,506 -0.49(-0.68%)
Mar 21, 2011 72.04 72.43 71.93 72.21 957,362 +1.78(+2.53%)
Mar 18, 2011 69.99 70.61 69.78 70.43 698,659 +1.29(+1.87%)
Mar 17, 2011 70.02 70.20 68.89 69.14 536,770 -0.17(-0.25%)
Mar 16, 2011 69.57 70.04 68.89 69.31 474,238 -0.28(-0.40%)
Mar 15, 2011 69.48 69.93 69.33 69.59 527,577 -0.61(-0.87%)
Mar 14, 2011 70.90 71.10 70.08 70.20 629,854 -1.20(-1.68%)
Mar 11, 2011 70.42 72.08 70.22 71.40 801,315 +1.18(+1.68%)
Mar 10, 2011 70.40 70.59 70.11 70.22 625,963 -0.58(-0.82%)
Mar 09, 2011 70.16 70.95 70.16 70.80 534,780 +0.42(+0.60%)
Mar 08, 2011 68.64 70.63 68.64 70.38 579,338 +0.87(+1.25%)
Mar 07, 2011 69.81 70.00 69.03 69.51 440,929 -0.30(-0.43%)
Mar 04, 2011 69.62 69.96 69.38 69.81 588,951 +0.11(+0.16%)
Mar 03, 2011 68.65 70.10 68.65 69.70 1,059,785 +1.50(+2.20%)
Mar 02, 2011 67.88 68.38 67.54 68.20 367,791 +0.38(+0.56%)
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.