J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.85 26.99 26.64 26.99 972,072 +0.17(+0.65%)
May 28, 2009 26.82 26.91 26.50 26.82 1,262,584 +0.13(+0.50%)
May 27, 2009 27.11 27.22 26.67 26.69 1,130,510 -0.37(-1.36%)
May 26, 2009 26.42 27.09 26.31 27.05 1,464,546 +0.56(+2.10%)
May 22, 2009 26.61 26.73 26.45 26.50 1,173,089 -0.11(-0.43%)
May 21, 2009 26.76 26.79 26.35 26.61 1,671,590 -0.21(-0.80%)
May 20, 2009 27.41 27.46 26.82 26.83 1,503,248 -0.44(-1.62%)
May 19, 2009 26.65 27.58 26.65 27.27 1,653,041 +0.62(+2.31%)
May 18, 2009 26.73 26.89 26.40 26.65 1,736,421 +0.00(+0.00%)
May 15, 2009 26.99 27.14 26.51 26.65 1,975,961 -0.30(-1.12%)
May 14, 2009 26.97 27.16 26.69 26.95 1,215,164 +0.07(+0.25%)
May 13, 2009 27.21 27.33 26.85 26.89 1,399,925 -0.42(-1.55%)
May 12, 2009 26.93 27.40 26.73 27.31 1,636,772 +0.55(+2.06%)
May 11, 2009 26.80 26.95 26.60 26.76 1,439,928 -0.30(-1.11%)
May 08, 2009 26.77 27.18 26.77 27.06 1,117,674 +0.31(+1.17%)
May 07, 2009 27.16 27.17 26.59 26.74 1,748,071 -0.22(-0.81%)
May 06, 2009 27.42 27.56 26.76 26.96 1,315,590 -0.23(-0.86%)
May 05, 2009 27.23 27.54 27.07 27.20 1,352,709 -0.21(-0.75%)
May 04, 2009 26.21 27.40 26.11 27.40 2,323,136 +1.12(+4.28%)
May 01, 2009 26.19 26.39 26.05 26.28 1,351,984 +0.09(+0.33%)
Apr 30, 2009 26.04 26.46 25.99 26.19 1,952,004 +0.33(+1.26%)
Apr 29, 2009 25.36 26.09 25.35 25.87 1,742,937 +0.63(+2.50%)
Apr 28, 2009 25.26 25.48 24.98 25.24 1,576,096 +0.01(+0.03%)
Apr 27, 2009 25.43 25.70 25.19 25.23 1,620,249 -0.22(-0.86%)
Apr 24, 2009 25.75 25.90 25.26 25.45 1,900,966 -0.21(-0.83%)
Apr 23, 2009 25.49 25.87 25.29 25.66 2,072,368 +0.13(+0.52%)
Apr 22, 2009 25.82 25.96 25.48 25.53 2,050,200 -0.37(-1.41%)
Apr 21, 2009 25.63 25.99 25.59 25.89 1,619,327 +0.29(+1.12%)
Apr 20, 2009 25.57 25.73 25.20 25.61 1,728,814 -0.13(-0.52%)
Apr 17, 2009 26.03 26.23 25.53 25.74 1,639,329 -0.24(-0.92%)
Apr 16, 2009 25.86 26.07 25.35 25.98 1,290,483 +0.15(+0.57%)
Apr 15, 2009 25.27 25.88 25.25 25.83 696,639 +0.45(+1.75%)
Apr 14, 2009 25.55 25.67 25.18 25.39 1,128,162 -0.28(-1.09%)
Apr 13, 2009 25.71 25.89 25.57 25.67 796,093 -0.13(-0.52%)
Apr 09, 2009 26.09 26.46 25.61 25.80 1,444,937 +0.06(+0.23%)
Apr 08, 2009 25.11 25.89 24.97 25.74 1,928,844 +0.84(+3.36%)
Apr 07, 2009 24.78 25.08 24.70 24.90 1,007,492 -0.16(-0.64%)
Apr 06, 2009 25.14 25.41 24.84 25.06 1,311,471 -0.19(-0.76%)
Apr 03, 2009 25.04 25.33 25.03 25.26 1,339,965 +0.18(+0.72%)
Apr 02, 2009 25.22 25.46 24.93 25.08 2,594,405 +0.16(+0.64%)
Apr 01, 2009 24.60 25.32 24.48 24.92 2,079,140 +0.14(+0.56%)
Mar 31, 2009 24.33 25.11 24.33 24.78 2,221,528 +0.67(+2.79%)
Mar 30, 2009 24.08 24.36 23.87 24.11 940,678 -0.21(-0.88%)
Mar 26, 2009 24.21 24.41 23.87 24.32 1,497,989 +0.09(+0.38%)
Mar 25, 2009 24.78 24.78 23.83 24.22 1,734,440 -0.26(-1.06%)
Mar 24, 2009 24.96 25.10 24.48 24.48 1,721,521 -0.64(-2.54%)
Mar 23, 2009 24.66 25.12 24.64 25.12 1,531,424 +0.99(+4.10%)
Mar 20, 2009 24.12 24.50 23.91 24.13 2,177,638 +0.01(+0.06%)
Mar 19, 2009 24.52 24.48 23.81 24.12 1,475,358 -0.23(-0.96%)
Mar 18, 2009 24.52 24.66 24.10 24.35 1,683,516 -0.37(-1.48%)
Mar 17, 2009 24.20 24.72 24.20 24.72 1,057,247 +0.49(+2.00%)
Mar 16, 2009 24.33 24.61 24.18 24.23 1,865,269 -0.03(-0.14%)
Mar 13, 2009 23.93 24.31 23.56 24.26 0 +0.59(+2.47%)
Mar 12, 2009 22.88 23.75 22.75 23.68 2,365,601 +0.93(+4.09%)
Mar 11, 2009 23.21 23.21 22.68 22.75 1,577,155 -0.24(-1.04%)
Mar 10, 2009 23.30 23.30 22.82 22.99 3,981,834 -0.06(-0.26%)
Mar 09, 2009 23.09 23.38 22.86 23.05 2,044,408 -0.23(-0.97%)
Mar 06, 2009 23.04 23.33 22.67 23.27 0 +0.31(+1.33%)
Mar 05, 2009 23.25 23.68 22.66 22.97 3,052,025 -0.65(-2.76%)
Mar 04, 2009 23.71 23.95 22.92 23.62 3,973,410 -0.33(-1.36%)
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.