J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 42.68 42.90 42.45 42.85 1,139,840 +0.22(+0.52%)
Jan 28, 2011 42.65 43.81 42.46 42.63 1,828,646 +0.08(+0.18%)
Jan 27, 2011 43.04 43.13 42.49 42.55 2,055,877 -0.42(-0.98%)
Jan 26, 2011 43.64 43.64 42.85 42.97 1,278,024 -0.53(-1.22%)
Jan 25, 2011 43.79 43.94 43.36 43.50 1,252,412 -0.44(-1.00%)
Jan 24, 2011 43.67 44.12 43.60 43.94 750,681 +0.28(+0.63%)
Jan 21, 2011 43.94 43.94 43.60 43.67 1,012,653 -0.07(-0.16%)
Jan 20, 2011 43.61 43.80 43.59 43.74 1,032,715 +0.16(+0.36%)
Jan 19, 2011 43.97 44.14 43.48 43.58 1,156,511 -0.37(-0.85%)
Jan 18, 2011 43.64 44.18 43.64 43.95 864,319 +0.25(+0.57%)
Jan 14, 2011 44.18 44.18 43.65 43.70 1,288,908 -0.45(-1.01%)
Jan 13, 2011 43.99 44.59 43.94 44.15 1,033,556 -0.09(-0.20%)
Jan 12, 2011 44.21 44.50 44.03 44.24 1,028,848 +0.28(+0.64%)
Jan 11, 2011 43.66 44.06 43.56 43.96 1,076,522 +0.41(+0.93%)
Jan 10, 2011 43.12 43.61 43.08 43.55 1,146,726 +0.30(+0.69%)
Jan 07, 2011 43.25 43.43 43.12 43.25 1,294,307 +0.24(+0.56%)
Jan 06, 2011 43.54 43.54 42.85 43.01 1,563,557 -0.59(-1.34%)
Jan 05, 2011 43.44 43.73 43.44 43.60 1,175,111 -0.03(-0.06%)
Jan 04, 2011 44.30 44.36 43.12 43.63 2,858,603 -1.57(-3.48%)
Jan 03, 2011 45.47 45.48 45.15 45.20 583,556 -0.06(-0.12%)
Dec 31, 2010 45.07 45.45 45.07 45.25 435,505 +0.08(+0.18%)
Dec 30, 2010 45.07 45.36 45.05 45.17 376,123 +0.10(+0.21%)
Dec 29, 2010 45.16 45.36 45.00 45.07 503,195 -0.09(-0.20%)
Dec 28, 2010 45.40 45.69 45.04 45.16 589,356 -0.22(-0.49%)
Dec 27, 2010 45.22 45.47 44.99 45.38 408,580 +0.00(+0.00%)
Dec 23, 2010 44.98 45.44 44.90 45.38 448,710 +0.14(+0.30%)
Dec 22, 2010 45.23 45.49 45.07 45.25 574,159 +0.08(+0.17%)
Dec 21, 2010 45.36 45.49 45.05 45.17 493,412 -0.07(-0.15%)
Dec 20, 2010 45.40 45.43 45.06 45.24 883,808 -0.16(-0.35%)
Dec 17, 2010 45.02 45.45 44.82 45.40 1,666,769 +0.23(+0.50%)
Dec 16, 2010 45.18 45.29 45.04 45.17 785,330 +0.06(+0.12%)
Dec 15, 2010 45.03 45.32 44.83 45.12 824,327 -0.06(-0.12%)
Dec 14, 2010 45.17 45.54 45.03 45.17 817,581 -0.01(-0.03%)
Dec 13, 2010 45.23 45.39 45.07 45.18 613,624 +0.03(+0.08%)
Dec 10, 2010 45.16 45.29 44.98 45.15 938,951 +0.14(+0.31%)
Dec 09, 2010 45.30 45.43 45.00 45.01 880,763 -0.04(-0.09%)
Dec 08, 2010 45.00 45.10 44.88 45.05 832,902 +0.22(+0.49%)
Dec 07, 2010 44.90 45.10 44.68 44.83 951,067 +0.21(+0.46%)
Dec 06, 2010 44.92 44.92 44.56 44.63 834,007 -0.14(-0.32%)
Dec 03, 2010 44.85 45.14 44.55 44.77 869,441 -0.14(-0.31%)
Dec 02, 2010 44.47 45.32 44.27 44.91 1,767,919 +0.55(+1.24%)
Dec 01, 2010 43.85 44.66 43.79 44.36 1,355,285 +0.76(+1.74%)
Nov 30, 2010 43.10 43.78 42.92 43.60 1,402,146 +0.28(+0.64%)
Nov 29, 2010 43.05 43.40 43.01 43.32 1,077,603 -0.12(-0.29%)
Nov 26, 2010 43.20 43.59 43.08 43.45 411,346 +0.02(+0.05%)
Nov 24, 2010 43.34 43.43 43.43 43.43 979,785 +0.19(+0.43%)
Nov 23, 2010 43.10 43.39 42.73 43.24 1,140,494 -0.14(-0.32%)
Nov 22, 2010 42.78 43.49 42.70 43.38 1,392,355 +0.48(+1.13%)
Nov 19, 2010 42.90 43.05 42.36 42.90 1,448,672 +0.06(+0.13%)
Nov 18, 2010 43.67 43.93 41.68 42.84 4,450,725 -0.59(-1.35%)
Nov 17, 2010 43.59 43.77 43.25 43.43 1,304,559 -0.07(-0.16%)
Nov 16, 2010 43.25 43.83 42.85 43.50 1,808,109 -0.08(-0.17%)
Nov 15, 2010 43.58 43.84 43.25 43.57 961,698 +0.22(+0.51%)
Nov 12, 2010 43.38 43.69 43.22 43.35 826,105 -0.14(-0.32%)
Nov 11, 2010 43.26 43.57 43.18 43.49 1,008,743 +0.02(+0.05%)
Nov 10, 2010 43.68 43.68 43.17 43.47 907,248 -0.29(-0.66%)
Nov 09, 2010 44.27 44.41 43.58 43.76 741,390 -0.40(-0.91%)
Nov 08, 2010 43.99 44.17 43.81 44.16 848,304 +0.03(+0.08%)
Nov 05, 2010 44.16 44.34 43.95 44.12 675,959 -0.09(-0.20%)
Nov 04, 2010 44.17 44.38 44.01 44.21 661,615 +0.42(+0.95%)
Nov 03, 2010 43.98 44.21 43.43 43.79 639,673 -0.10(-0.23%)
Nov 02, 2010 44.21 44.45 43.84 43.90 588,429 +0.05(+0.12%)
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.