J.M. Smucker Company (NY: SJM )

126.08 +0.36 (+0.29%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 43.17 43.40 42.94 43.34 1,126,847 +0.22(+0.52%)
Jan 28, 2011 43.15 44.31 42.95 43.12 1,807,801 +0.08(+0.18%)
Jan 27, 2011 43.54 43.62 42.98 43.04 2,032,442 -0.43(-0.98%)
Jan 26, 2011 44.14 44.14 43.34 43.47 1,263,457 -0.54(-1.22%)
Jan 25, 2011 44.30 44.45 43.86 44.00 1,238,136 -0.45(-1.00%)
Jan 24, 2011 44.17 44.62 44.10 44.45 742,125 +0.28(+0.63%)
Jan 21, 2011 44.45 44.45 44.10 44.17 1,001,110 -0.07(-0.16%)
Jan 20, 2011 44.12 44.30 44.09 44.24 1,020,943 +0.16(+0.36%)
Jan 19, 2011 44.48 44.65 43.98 44.08 1,143,328 -0.38(-0.85%)
Jan 18, 2011 44.14 44.69 44.14 44.46 854,466 +0.25(+0.57%)
Jan 14, 2011 44.69 44.69 44.16 44.21 1,274,216 -0.45(-1.02%)
Jan 13, 2011 44.49 45.10 44.44 44.66 1,021,775 -0.09(-0.20%)
Jan 12, 2011 44.72 45.02 44.53 44.75 1,017,121 +0.29(+0.64%)
Jan 11, 2011 44.16 44.57 44.06 44.46 1,064,251 +0.41(+0.93%)
Jan 10, 2011 43.62 44.12 43.58 44.05 1,133,655 +0.30(+0.69%)
Jan 07, 2011 43.75 43.93 43.62 43.75 1,279,554 +0.24(+0.56%)
Jan 06, 2011 44.04 44.04 43.35 43.51 1,545,734 -0.59(-1.34%)
Jan 05, 2011 43.94 44.23 43.94 44.10 1,161,716 -0.03(-0.06%)
Jan 04, 2011 44.81 44.88 43.62 44.13 2,826,018 -1.59(-3.48%)
Jan 03, 2011 46.00 46.01 45.67 45.72 576,904 -0.06(-0.12%)
Dec 31, 2010 45.59 45.97 45.59 45.78 430,541 +0.08(+0.18%)
Dec 30, 2010 45.59 45.88 45.57 45.69 371,836 +0.10(+0.21%)
Dec 29, 2010 45.68 45.88 45.52 45.59 497,460 -0.09(-0.20%)
Dec 28, 2010 45.92 46.21 45.56 45.68 582,638 -0.22(-0.49%)
Dec 27, 2010 45.74 46.00 45.51 45.91 403,923 +0.00(+0.00%)
Dec 23, 2010 45.50 45.96 45.41 45.91 443,595 +0.14(+0.30%)
Dec 22, 2010 45.75 46.01 45.59 45.77 567,614 +0.08(+0.17%)
Dec 21, 2010 45.88 46.02 45.57 45.69 487,788 -0.07(-0.15%)
Dec 20, 2010 45.92 45.95 45.58 45.76 873,733 -0.16(-0.35%)
Dec 17, 2010 45.54 45.98 45.34 45.92 1,647,770 +0.23(+0.50%)
Dec 16, 2010 45.71 45.81 45.56 45.69 776,378 +0.06(+0.12%)
Dec 15, 2010 45.55 45.84 45.35 45.64 814,931 -0.06(-0.12%)
Dec 14, 2010 45.69 46.07 45.55 45.69 808,262 -0.01(-0.03%)
Dec 13, 2010 45.75 45.91 45.59 45.71 606,629 +0.03(+0.08%)
Dec 10, 2010 45.68 45.81 45.50 45.67 928,248 +0.14(+0.31%)
Dec 09, 2010 45.82 45.95 45.52 45.53 870,723 -0.04(-0.09%)
Dec 08, 2010 45.52 45.62 45.40 45.57 823,408 +0.22(+0.49%)
Dec 07, 2010 45.42 45.62 45.20 45.35 940,226 +0.21(+0.46%)
Dec 06, 2010 45.43 45.43 45.07 45.14 824,501 -0.15(-0.32%)
Dec 03, 2010 45.36 45.66 45.06 45.29 859,531 -0.14(-0.31%)
Dec 02, 2010 44.99 45.85 44.78 45.43 1,747,767 +0.56(+1.24%)
Dec 01, 2010 44.36 45.18 44.29 44.87 1,339,836 +0.77(+1.74%)
Nov 30, 2010 43.60 44.28 43.42 44.10 1,386,163 +0.28(+0.64%)
Nov 29, 2010 43.54 43.90 43.51 43.82 1,065,319 -0.13(-0.29%)
Nov 26, 2010 43.70 44.09 43.58 43.95 406,658 +0.02(+0.05%)
Nov 24, 2010 43.84 43.93 43.93 43.93 968,617 +0.19(+0.43%)
Nov 23, 2010 43.59 43.89 43.22 43.74 1,127,494 -0.14(-0.32%)
Nov 22, 2010 43.27 43.99 43.20 43.88 1,376,484 +0.49(+1.12%)
Nov 19, 2010 43.39 43.54 42.85 43.39 1,432,159 +0.06(+0.13%)
Nov 18, 2010 44.17 44.44 42.16 43.34 4,399,992 -0.59(-1.35%)
Nov 17, 2010 44.09 44.28 43.75 43.93 1,289,689 -0.07(-0.16%)
Nov 16, 2010 43.75 44.34 43.34 44.00 1,787,499 -0.08(-0.17%)
Nov 15, 2010 44.08 44.35 43.75 44.07 950,736 +0.22(+0.51%)
Nov 12, 2010 43.88 44.19 43.72 43.85 816,689 -0.14(-0.32%)
Nov 11, 2010 43.76 44.07 43.68 43.99 997,245 +0.02(+0.05%)
Nov 10, 2010 44.19 44.19 43.67 43.97 896,907 -0.29(-0.66%)
Nov 09, 2010 44.78 44.92 44.08 44.26 732,939 -0.40(-0.91%)
Nov 08, 2010 44.50 44.68 44.31 44.67 838,634 +0.03(+0.08%)
Nov 05, 2010 44.67 44.85 44.46 44.63 668,254 -0.09(-0.20%)
Nov 04, 2010 44.68 44.90 44.51 44.72 654,073 +0.42(+0.95%)
Nov 03, 2010 44.49 44.72 43.93 44.30 632,382 -0.10(-0.23%)
Nov 02, 2010 44.72 44.96 44.35 44.40 581,722 +0.06(+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.