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 (%)
Jul 29, 2011 54.44 54.95 53.98 54.40 831,034 -0.41(-0.75%)
Jul 28, 2011 54.93 55.33 54.77 54.81 651,475 -0.10(-0.18%)
Jul 27, 2011 54.98 55.15 54.67 54.91 992,539 -0.15(-0.27%)
Jul 26, 2011 55.44 55.49 55.00 55.06 633,447 -0.42(-0.76%)
Jul 25, 2011 55.85 55.92 55.42 55.48 852,588 -0.38(-0.67%)
Jul 22, 2011 55.92 56.02 55.76 55.85 769,326 +0.23(+0.41%)
Jul 21, 2011 55.11 55.85 54.87 55.62 1,049,725 +0.82(+1.50%)
Jul 20, 2011 54.96 54.97 54.30 54.80 940,619 -0.05(-0.09%)
Jul 19, 2011 53.63 54.88 53.62 54.85 1,353,702 +1.33(+2.48%)
Jul 18, 2011 53.03 53.65 52.62 53.52 1,412,418 +0.25(+0.47%)
Jul 15, 2011 53.12 53.39 52.82 53.27 1,006,603 +0.24(+0.45%)
Jul 14, 2011 53.38 53.66 52.90 53.03 622,423 -0.34(-0.63%)
Jul 13, 2011 53.57 53.78 53.26 53.37 749,606 -0.04(-0.08%)
Jul 12, 2011 52.80 53.82 52.71 53.41 998,297 +0.26(+0.49%)
Jul 11, 2011 52.86 53.19 52.71 53.15 894,859 -0.08(-0.16%)
Jul 08, 2011 53.38 53.52 53.11 53.24 764,984 -0.58(-1.08%)
Jul 07, 2011 53.71 53.83 53.13 53.82 904,340 +0.54(+1.02%)
Jul 06, 2011 53.19 53.51 53.12 53.27 709,857 -0.16(-0.30%)
Jul 05, 2011 53.57 53.73 53.16 53.43 892,025 -0.23(-0.43%)
Jul 01, 2011 53.36 53.73 53.27 53.66 862,263 +0.29(+0.55%)
Jun 30, 2011 53.47 53.89 53.10 53.37 1,020,735 +0.10(+0.20%)
Jun 29, 2011 53.26 53.37 52.99 53.26 870,294 +0.23(+0.43%)
Jun 28, 2011 52.92 53.24 52.78 53.03 1,138,625 +0.34(+0.64%)
Jun 27, 2011 52.47 52.97 52.38 52.70 1,282,503 +0.40(+0.77%)
Jun 24, 2011 53.33 53.37 52.29 52.29 2,204,369 -0.93(-1.74%)
Jun 23, 2011 53.88 53.88 52.90 53.22 1,201,810 -0.98(-1.82%)
Jun 22, 2011 54.54 54.77 54.13 54.21 704,472 -0.55(-1.01%)
Jun 21, 2011 54.62 54.91 54.42 54.76 939,227 +0.38(+0.71%)
Jun 20, 2011 54.48 54.48 54.25 54.37 979,821 +0.59(+1.09%)
Jun 17, 2011 53.34 53.87 53.25 53.79 1,984,817 +0.66(+1.25%)
Jun 16, 2011 53.34 53.64 52.98 53.13 1,266,546 -0.23(-0.43%)
Jun 15, 2011 54.10 54.14 53.12 53.36 1,814,932 -0.98(-1.80%)
Jun 14, 2011 54.17 54.45 54.04 54.33 895,770 +0.65(+1.21%)
Jun 13, 2011 53.89 53.95 53.53 53.68 903,334 -0.08(-0.16%)
Jun 10, 2011 54.27 54.60 53.66 53.77 1,774,326 -0.78(-1.43%)
Jun 09, 2011 53.64 55.14 53.41 54.55 2,180,270 +1.21(+2.28%)
Jun 08, 2011 54.36 54.36 53.29 53.33 1,379,620 -0.99(-1.83%)
Jun 07, 2011 54.25 54.60 54.05 54.33 754,032 +0.34(+0.63%)
Jun 06, 2011 54.63 54.97 53.85 53.98 1,153,748 -0.60(-1.10%)
Jun 03, 2011 55.12 55.00 54.42 54.58 1,307,080 +0.57(+1.05%)
May 24, 2011 53.87 54.27 53.87 54.02 870,916 +0.32(+0.60%)
May 23, 2011 53.94 54.12 53.50 53.70 538,978 -0.63(-1.16%)
May 20, 2011 53.87 54.71 53.57 54.33 1,009,254 +0.41(+0.75%)
May 19, 2011 53.41 53.94 53.15 53.92 1,149,027 +0.64(+1.19%)
May 18, 2011 53.52 53.66 53.20 53.29 1,028,742 -0.27(-0.51%)
May 17, 2011 52.52 53.83 52.36 53.56 779,373 +1.04(+1.98%)
May 16, 2011 52.68 52.71 52.38 52.52 375,927 -0.15(-0.29%)
May 13, 2011 53.01 53.10 52.60 52.67 380,217 -0.30(-0.57%)
May 12, 2011 52.18 53.06 52.11 52.97 661,515 +0.80(+1.53%)
May 11, 2011 52.38 52.51 52.00 52.18 342,744 -0.15(-0.29%)
May 10, 2011 51.98 52.42 51.93 52.33 395,327 +0.51(+0.98%)
May 09, 2011 51.45 51.86 51.25 51.82 518,752 +0.43(+0.84%)
May 06, 2011 51.82 52.23 51.31 51.39 611,070 +0.10(+0.20%)
May 05, 2011 51.85 51.93 51.20 51.29 741,794 -0.78(-1.51%)
May 04, 2011 52.20 52.62 51.96 52.07 502,392 -0.06(-0.12%)
May 03, 2011 52.12 52.16 51.84 52.13 491,219 -0.08(-0.16%)
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.