J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 52.07 52.93 51.82 51.82 1,185,314 -0.72(-1.37%)
Sep 29, 2011 53.04 53.32 51.92 52.54 1,003,615 +0.14(+0.26%)
Sep 28, 2011 53.73 53.80 52.36 52.41 1,088,495 -1.00(-1.86%)
Sep 27, 2011 54.36 54.36 53.18 53.40 843,758 +0.15(+0.28%)
Sep 26, 2011 53.26 53.38 52.60 53.25 1,012,753 +0.47(+0.89%)
Sep 23, 2011 51.72 53.03 51.38 52.78 1,319,857 +0.95(+1.82%)
Sep 22, 2011 51.40 51.91 50.41 51.84 1,403,351 -0.16(-0.30%)
Sep 21, 2011 52.41 52.92 51.96 51.99 939,706 -0.44(-0.84%)
Sep 20, 2011 52.52 53.19 52.38 52.43 728,880 -0.03(-0.05%)
Sep 19, 2011 51.74 52.69 51.35 52.46 1,142,331 +0.14(+0.26%)
Sep 16, 2011 52.56 53.02 52.13 52.33 1,516,146 -0.02(-0.04%)
Sep 15, 2011 52.77 53.14 51.86 52.35 929,120 +0.87(+1.70%)
Sep 14, 2011 51.05 51.94 50.68 51.47 1,056,652 +0.53(+1.05%)
Sep 13, 2011 50.46 51.02 49.95 50.94 860,806 +0.56(+1.11%)
Sep 12, 2011 49.75 50.48 49.19 50.38 896,557 +0.07(+0.14%)
Sep 09, 2011 50.61 50.67 49.86 50.31 1,132,198 -0.82(-1.61%)
Sep 08, 2011 51.08 51.63 50.76 51.13 640,766 -0.24(-0.47%)
Sep 07, 2011 50.66 51.45 50.55 51.37 852,852 +1.27(+2.54%)
Sep 06, 2011 49.53 50.20 49.30 50.10 1,503,563 -0.58(-1.14%)
Sep 02, 2011 50.42 51.22 50.31 50.68 1,125,285 -0.41(-0.79%)
Sep 01, 2011 51.16 51.74 51.00 51.08 995,316 -0.17(-0.33%)
Aug 31, 2011 50.66 51.47 50.56 51.25 1,440,239 +0.80(+1.59%)
Aug 30, 2011 50.08 50.78 49.70 50.45 826,112 +0.15(+0.30%)
Aug 29, 2011 49.53 50.36 49.53 50.30 799,576 +1.10(+2.24%)
Aug 26, 2011 47.96 49.44 47.23 49.20 1,247,509 +1.08(+2.25%)
Aug 25, 2011 49.17 49.29 48.07 48.12 864,885 -0.74(-1.51%)
Aug 24, 2011 48.93 49.20 48.38 48.86 1,025,308 -0.28(-0.56%)
Aug 23, 2011 48.26 49.13 47.99 49.13 1,088,554 +0.96(+1.99%)
Aug 22, 2011 48.96 49.31 48.02 48.17 1,567,550 -0.04(-0.09%)
Aug 19, 2011 49.33 49.37 47.80 48.22 3,467,948 -1.56(-3.14%)
Aug 18, 2011 52.52 52.90 49.23 49.78 2,514,669 -3.94(-7.33%)
Aug 17, 2011 53.54 54.18 53.31 53.72 914,980 +0.48(+0.89%)
Aug 16, 2011 53.32 53.78 52.84 53.24 1,428,120 -0.73(-1.34%)
Aug 15, 2011 53.44 54.00 52.92 53.97 586,741 +0.77(+1.44%)
Aug 12, 2011 53.08 53.33 52.34 53.20 736,182 +0.46(+0.88%)
Aug 11, 2011 51.09 53.32 51.08 52.74 1,327,433 +1.65(+3.23%)
Aug 10, 2011 50.10 51.96 49.83 51.09 2,974,334 +0.49(+0.97%)
Aug 09, 2011 50.87 51.15 49.49 50.60 2,738,389 +0.83(+1.66%)
Aug 08, 2011 50.87 52.03 49.74 49.77 3,421,590 -2.40(-4.60%)
Aug 05, 2011 52.32 52.67 51.18 52.17 1,447,164 +0.37(+0.71%)
Aug 04, 2011 53.21 53.51 51.78 51.81 1,518,619 -1.72(-3.21%)
Aug 03, 2011 53.25 53.54 52.78 53.52 989,038 +0.30(+0.57%)
Aug 02, 2011 54.22 54.38 53.22 53.22 1,221,570 -1.52(-2.77%)
Aug 01, 2011 55.03 55.52 54.43 54.74 1,157,355 -0.29(-0.53%)
Jul 29, 2011 55.06 55.58 54.60 55.03 821,604 -0.42(-0.75%)
Jul 28, 2011 55.56 55.97 55.40 55.44 644,083 -0.10(-0.18%)
Jul 27, 2011 55.61 55.78 55.30 55.54 981,277 -0.15(-0.27%)
Jul 26, 2011 56.07 56.13 55.63 55.69 626,259 -0.42(-0.76%)
Jul 25, 2011 56.50 56.57 56.05 56.11 842,914 -0.38(-0.68%)
Jul 22, 2011 56.56 56.67 56.40 56.50 760,596 +0.23(+0.41%)
Jul 21, 2011 55.75 56.50 55.50 56.26 1,037,813 +0.83(+1.50%)
Jul 20, 2011 55.59 55.60 54.93 55.43 929,946 -0.05(-0.09%)
Jul 19, 2011 54.25 55.51 54.24 55.48 1,338,341 +1.34(+2.48%)
Jul 18, 2011 53.64 54.26 53.22 54.14 1,396,391 +0.25(+0.47%)
Jul 15, 2011 53.73 54.00 53.42 53.88 995,181 +0.24(+0.45%)
Jul 14, 2011 53.99 54.28 53.51 53.64 615,360 -0.34(-0.63%)
Jul 13, 2011 54.19 54.40 53.88 53.98 741,100 -0.04(-0.08%)
Jul 12, 2011 53.40 54.43 53.32 54.02 986,970 +0.26(+0.49%)
Jul 11, 2011 53.47 53.80 53.32 53.76 884,705 -0.08(-0.16%)
Jul 08, 2011 54.00 54.14 53.72 53.85 756,304 -0.59(-1.08%)
Jul 07, 2011 54.33 54.45 53.73 54.43 894,078 +0.55(+1.02%)
Jul 06, 2011 53.80 54.12 53.73 53.88 701,803 -0.16(-0.30%)
Jul 05, 2011 54.19 54.34 53.77 54.05 881,903 -0.23(-0.43%)
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.