J.M. Smucker Company (NY: SJM )

125.86 +0.14 (+0.12%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.18 30.35 29.37 29.93 1,568,402 +0.64(+2.18%)
Nov 26, 2008 28.17 29.43 27.88 29.29 2,625,661 +0.53(+1.84%)
Nov 25, 2008 29.03 29.23 27.83 28.77 3,922,503 -0.04(-0.14%)
Nov 24, 2008 29.06 29.25 28.18 28.81 3,750,810 -0.26(-0.89%)
Nov 21, 2008 26.13 29.29 25.90 29.06 9,073,063 +3.83(+15.16%)
Nov 20, 2008 26.05 26.60 25.10 25.24 5,307,978 -0.76(-2.92%)
Nov 19, 2008 26.66 27.04 26.00 26.00 7,970,094 +0.15(+0.59%)
Nov 18, 2008 25.65 25.87 25.31 25.84 5,180,851 +0.11(+0.41%)
Nov 17, 2008 25.56 26.08 24.56 25.74 4,791,739 +0.22(+0.85%)
Nov 14, 2008 25.41 26.32 24.55 25.52 5,686,038 -0.18(-0.69%)
Nov 13, 2008 25.78 26.17 24.58 25.70 6,350,340 -0.02(-0.08%)
Nov 12, 2008 26.55 26.67 25.68 25.72 4,997,554 -1.11(-4.15%)
Nov 11, 2008 27.35 27.37 26.37 26.83 7,332,484 -0.41(-1.49%)
Nov 10, 2008 27.61 27.65 26.86 27.23 4,710,346 +0.31(+1.14%)
Nov 07, 2008 26.77 27.05 26.36 26.93 6,817,578 +0.72(+2.75%)
Nov 06, 2008 26.34 26.99 26.01 26.21 31,797,450 -1.28(-4.64%)
Nov 05, 2008 29.09 29.32 27.45 27.48 29,481,106 -1.73(-5.94%)
Nov 04, 2008 30.00 30.04 28.65 29.22 5,021,783 -0.35(-1.17%)
Nov 03, 2008 29.35 30.00 28.68 29.56 4,095,476 +0.41(+1.39%)
Oct 31, 2008 30.00 30.17 28.88 29.16 4,662,573 +0.71(+2.48%)
Oct 30, 2008 29.51 29.77 27.15 28.45 4,214,603 -0.67(-2.29%)
Oct 29, 2008 28.99 29.30 28.17 29.12 3,154,443 +0.00(+0.00%)
Oct 28, 2008 29.33 29.44 28.05 29.12 1,841,477 +0.65(+2.30%)
Oct 27, 2008 28.83 28.92 28.13 28.46 1,272,170 -0.80(-2.75%)
Oct 24, 2008 28.21 29.99 27.86 29.27 2,260,643 -0.79(-2.63%)
Oct 23, 2008 29.85 30.53 28.54 30.06 2,004,815 +0.26(+0.88%)
Oct 22, 2008 29.60 30.16 29.08 29.80 1,842,331 -0.28(-0.94%)
Oct 21, 2008 30.38 30.67 29.81 30.08 1,427,578 -0.20(-0.67%)
Oct 20, 2008 30.53 30.89 29.97 30.28 911,159 -0.24(-0.77%)
Oct 17, 2008 29.70 31.18 29.70 30.52 730,083 +0.31(+1.02%)
Oct 16, 2008 29.04 30.45 28.25 30.21 1,277,030 +1.01(+3.47%)
Oct 15, 2008 29.52 29.53 28.73 29.20 759,194 -0.68(-2.28%)
Oct 14, 2008 31.16 31.28 29.66 29.88 781,665 -0.46(-1.51%)
Oct 13, 2008 29.06 30.37 28.14 30.34 1,161,462 +2.95(+10.78%)
Oct 10, 2008 27.32 28.60 26.23 27.39 1,980,200 -1.03(-3.64%)
Oct 09, 2008 29.09 29.95 28.16 28.42 1,399,477 -1.22(-4.13%)
Oct 08, 2008 30.92 30.92 29.16 29.64 2,171,222 -1.84(-5.84%)
Oct 07, 2008 31.18 31.78 30.97 31.48 1,129,184 +0.60(+1.95%)
Oct 06, 2008 31.43 31.78 29.87 30.88 785,519 -1.07(-3.34%)
Oct 03, 2008 33.63 33.63 31.95 31.95 0 -1.49(-4.46%)
Oct 02, 2008 33.63 33.80 32.89 33.44 1,416,257 -0.23(-0.68%)
Oct 01, 2008 32.86 33.74 32.86 33.67 1,057,470 +0.50(+1.50%)
Sep 30, 2008 33.39 33.63 32.12 33.17 2,488,229 +0.18(+0.54%)
Sep 29, 2008 33.89 34.29 32.72 32.99 932,606 -0.79(-2.34%)
Sep 26, 2008 33.17 33.88 32.98 33.78 0 -2.72(-7.46%)
Sep 25, 2008 35.41 36.59 35.40 36.51 1,712,343 +1.14(+3.22%)
Sep 24, 2008 35.45 35.51 34.73 35.37 701,648 +0.03(+0.09%)
Sep 23, 2008 35.90 35.99 35.03 35.34 890,073 -0.18(-0.50%)
Sep 22, 2008 35.09 35.81 35.09 35.51 664,927 +0.31(+0.89%)
Sep 19, 2008 34.35 35.50 33.41 35.20 0 +1.88(+5.66%)
Sep 18, 2008 33.33 33.78 32.54 33.31 982,215 -0.02(-0.06%)
Sep 17, 2008 34.55 34.63 33.28 33.33 813,643 -0.97(-2.82%)
Sep 16, 2008 34.32 34.32 33.20 34.30 1,388,020 +0.73(+2.16%)
Sep 15, 2008 33.95 34.37 33.03 33.58 543,856 -0.67(-1.97%)
Sep 12, 2008 34.05 34.45 34.03 34.25 617,945 -0.34(-0.98%)
Sep 11, 2008 34.41 34.81 34.12 34.59 605,721 +0.16(+0.48%)
Sep 10, 2008 34.60 34.79 33.86 34.43 815,882 -0.13(-0.38%)
Sep 09, 2008 35.48 35.79 34.50 34.56 945,436 -1.03(-2.89%)
Sep 08, 2008 35.66 36.26 35.51 35.58 827,174 +0.09(+0.24%)
Sep 05, 2008 35.15 35.77 35.01 35.50 0 +0.41(+1.16%)
Sep 04, 2008 35.32 35.45 34.88 35.09 637,682 -0.35(-1.00%)
Sep 03, 2008 35.34 35.70 35.15 35.45 544,676 +0.09(+0.24%)
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.