J.M. Smucker Company (NY: SJM )

123.08 USD +0.11 (+0.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 61.91 62.24 61.59 62.16 785,710 +0.32(+0.52%)
Jan 28, 2011 61.88 63.55 61.60 61.84 1,260,515 +0.11(+0.18%)
Jan 27, 2011 62.44 62.56 61.64 61.73 1,417,149 -0.61(-0.98%)
Jan 26, 2011 63.31 63.31 62.16 62.34 880,963 -0.77(-1.22%)
Jan 25, 2011 63.53 63.75 62.91 63.11 863,308 -0.64(-1.00%)
Jan 24, 2011 63.35 64.00 63.25 63.75 517,457 +0.40(+0.63%)
Jan 21, 2011 63.75 63.75 63.25 63.35 698,038 -0.10(-0.16%)
Jan 20, 2011 63.27 63.54 63.23 63.45 711,867 +0.23(+0.36%)
Jan 19, 2011 63.79 64.04 63.08 63.22 797,202 -0.54(-0.85%)
Jan 18, 2011 63.31 64.09 63.31 63.76 595,789 +0.36(+0.57%)
Jan 14, 2011 64.09 64.09 63.33 63.40 888,465 -0.65(-1.01%)
Jan 13, 2011 63.81 64.68 63.74 64.05 712,447 -0.13(-0.20%)
Jan 12, 2011 64.14 64.56 63.87 64.18 709,202 +0.41(+0.64%)
Jan 11, 2011 63.34 63.92 63.19 63.77 742,064 +0.59(+0.93%)
Jan 10, 2011 62.56 63.27 62.50 63.18 790,457 +0.43(+0.69%)
Jan 07, 2011 62.74 63.01 62.56 62.75 892,187 +0.35(+0.56%)
Jan 06, 2011 63.16 63.16 62.17 62.40 1,077,785 -0.85(-1.34%)
Jan 05, 2011 63.02 63.44 63.02 63.25 810,023 -0.04(-0.06%)
Jan 04, 2011 64.27 64.36 62.56 63.29 1,970,481 -2.28(-3.48%)
Jan 03, 2011 65.97 65.98 65.50 65.57 402,255 -0.08(-0.12%)
Dec 31, 2010 65.39 65.93 65.39 65.65 300,201 +0.12(+0.18%)
Dec 30, 2010 65.38 65.80 65.35 65.53 259,268 +0.14(+0.21%)
Dec 29, 2010 65.52 65.80 65.28 65.39 346,861 -0.13(-0.20%)
Dec 28, 2010 65.86 66.28 65.34 65.52 406,253 -0.32(-0.49%)
Dec 27, 2010 65.60 65.97 65.27 65.84 281,641 +0.00(+0.00%)
Dec 23, 2010 65.26 65.92 65.13 65.84 309,303 +0.20(+0.30%)
Dec 22, 2010 65.62 65.99 65.39 65.64 395,777 +0.11(+0.17%)
Dec 21, 2010 65.80 66.00 65.35 65.53 340,117 -0.10(-0.15%)
Dec 20, 2010 65.86 65.90 65.37 65.63 609,223 -0.23(-0.35%)
Dec 17, 2010 65.31 65.94 65.02 65.86 1,148,931 +0.33(+0.50%)
Dec 16, 2010 65.55 65.70 65.34 65.53 541,341 +0.08(+0.12%)
Dec 15, 2010 65.33 65.74 65.04 65.45 568,222 -0.08(-0.12%)
Dec 14, 2010 65.53 66.07 65.32 65.53 563,572 -0.02(-0.03%)
Dec 13, 2010 65.62 65.85 65.39 65.55 422,981 +0.05(+0.08%)
Dec 10, 2010 65.51 65.70 65.26 65.50 647,234 +0.20(+0.31%)
Dec 09, 2010 65.71 65.90 65.28 65.30 607,124 -0.06(-0.09%)
Dec 08, 2010 65.28 65.43 65.11 65.36 574,133 +0.32(+0.49%)
Dec 07, 2010 65.14 65.42 64.82 65.04 655,586 +0.30(+0.46%)
Dec 06, 2010 65.16 65.16 64.64 64.74 574,895 -0.21(-0.32%)
Dec 03, 2010 65.06 65.48 64.63 64.95 599,320 -0.20(-0.31%)
Dec 02, 2010 64.52 65.75 64.22 65.15 1,218,655 +0.80(+1.24%)
Dec 01, 2010 63.62 64.79 63.52 64.35 934,220 +1.10(+1.74%)
Nov 30, 2010 62.53 63.51 62.27 63.25 966,522 +0.40(+0.64%)
Nov 29, 2010 62.45 62.96 62.40 62.85 742,809 -0.18(-0.29%)
Nov 26, 2010 62.67 63.23 62.50 63.03 283,548 +0.03(+0.05%)
Nov 24, 2010 62.87 63.00 63.00 63.00 675,382 +0.27(+0.43%)
Nov 23, 2010 62.52 62.94 61.99 62.73 786,161 -0.20(-0.32%)
Nov 22, 2010 62.06 63.09 61.95 62.93 959,773 +0.70(+1.12%)
Nov 19, 2010 62.23 62.45 61.46 62.23 998,593 +0.08(+0.13%)
Nov 18, 2010 63.35 63.73 60.46 62.15 3,067,956 -0.85(-1.35%)
Nov 17, 2010 63.23 63.50 62.74 63.00 899,254 -0.10(-0.16%)
Nov 16, 2010 62.75 63.59 62.16 63.10 1,246,359 -0.11(-0.17%)
Nov 15, 2010 63.22 63.60 62.75 63.21 662,914 +0.32(+0.51%)
Nov 12, 2010 62.93 63.38 62.70 62.89 569,448 -0.20(-0.32%)
Nov 11, 2010 62.76 63.21 62.64 63.09 695,343 +0.03(+0.05%)
Nov 10, 2010 63.37 63.37 62.63 63.06 625,381 -0.42(-0.66%)
Nov 09, 2010 64.22 64.43 63.22 63.48 511,052 -0.98(-1.52%)
Nov 08, 2010 64.22 64.48 63.95 64.46 581,121 +0.05(+0.08%)
Nov 05, 2010 64.46 64.73 64.16 64.41 463,058 -0.13(-0.20%)
Nov 04, 2010 64.48 64.79 64.24 64.54 453,232 +0.61(+0.95%)
Nov 03, 2010 64.20 64.54 63.40 63.93 438,201 -0.15(-0.23%)
Nov 02, 2010 64.54 64.88 64.00 64.08 403,097 +0.08(+0.13%)
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.