J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.87 54.27 53.87 54.02 870,916 +0.32(+0.60%)
May 23, 2011 53.94 54.12 53.50 53.70 538,978 -0.63(-1.16%)
May 20, 2011 53.87 54.71 53.57 54.33 1,009,254 +0.41(+0.75%)
May 19, 2011 53.41 53.94 53.15 53.92 1,149,027 +0.64(+1.19%)
May 18, 2011 53.52 53.66 53.20 53.29 1,028,742 -0.27(-0.51%)
May 17, 2011 52.52 53.83 52.36 53.56 779,373 +1.04(+1.98%)
May 16, 2011 52.68 52.71 52.38 52.52 375,927 -0.15(-0.29%)
May 13, 2011 53.01 53.10 52.60 52.67 380,217 -0.30(-0.57%)
May 12, 2011 52.18 53.06 52.11 52.97 661,515 +0.80(+1.53%)
May 11, 2011 52.38 52.51 52.00 52.18 342,744 -0.15(-0.29%)
May 10, 2011 51.98 52.42 51.93 52.33 395,327 +0.51(+0.98%)
May 09, 2011 51.45 51.86 51.25 51.82 518,752 +0.43(+0.84%)
May 06, 2011 51.82 52.23 51.31 51.39 611,070 +0.10(+0.20%)
May 05, 2011 51.85 51.93 51.20 51.29 741,794 -0.78(-1.51%)
May 04, 2011 52.20 52.62 51.96 52.07 502,392 -0.06(-0.12%)
May 03, 2011 52.12 52.16 51.84 52.13 491,219 -0.08(-0.16%)
May 02, 2011 52.18 52.25 52.16 52.22 414,073 +0.11(+0.21%)
Apr 29, 2011 52.00 52.38 51.75 52.11 728,705 +0.06(+0.12%)
Apr 28, 2011 51.87 52.10 51.64 52.04 581,895 +0.00(+0.00%)
Apr 27, 2011 51.68 52.06 51.56 52.04 675,692 +0.45(+0.87%)
Apr 26, 2011 50.74 51.69 50.74 51.59 796,707 +0.94(+1.86%)
Apr 25, 2011 50.93 51.05 50.56 50.65 970,765 -0.43(-0.84%)
Apr 21, 2011 51.59 51.70 50.87 51.08 704,118 -0.43(-0.84%)
Apr 20, 2011 51.22 51.57 51.22 51.51 808,587 +0.67(+1.31%)
Apr 19, 2011 51.15 51.21 50.60 50.84 1,095,507 -0.31(-0.61%)
Apr 18, 2011 51.37 51.41 50.94 51.16 838,493 -0.52(-1.01%)
Apr 15, 2011 51.75 51.86 51.52 51.68 920,392 +0.02(+0.04%)
Apr 14, 2011 51.46 51.69 51.23 51.66 909,137 +0.06(+0.12%)
Apr 13, 2011 51.29 51.68 51.18 51.59 758,404 +0.35(+0.68%)
Apr 12, 2011 50.56 51.39 50.53 51.25 730,480 +0.56(+1.10%)
Apr 11, 2011 50.72 51.24 50.53 50.69 592,791 -0.03(-0.05%)
Apr 08, 2011 50.98 50.98 50.61 50.72 674,273 -0.01(-0.01%)
Apr 07, 2011 50.87 51.07 50.64 50.73 557,344 -0.23(-0.45%)
Apr 06, 2011 50.84 51.04 50.67 50.95 662,171 +0.22(+0.42%)
Apr 05, 2011 50.63 51.09 50.63 50.74 837,067 -0.02(-0.04%)
Apr 04, 2011 50.30 50.76 50.20 50.76 923,953 +0.48(+0.95%)
Apr 01, 2011 49.73 50.46 49.68 50.28 804,750 +0.73(+1.47%)
Mar 31, 2011 49.49 49.86 49.43 49.55 1,582,899 +0.09(+0.18%)
Mar 30, 2011 50.10 50.26 49.30 49.46 2,097,402 -0.38(-0.77%)
Mar 29, 2011 50.22 50.39 49.75 49.84 1,698,624 -0.42(-0.83%)
Mar 28, 2011 50.36 50.76 50.25 50.26 921,315 -0.03(-0.06%)
Mar 25, 2011 49.99 50.51 49.99 50.29 885,994 +0.44(+0.89%)
Mar 24, 2011 50.05 50.25 49.78 49.84 1,766,665 -0.08(-0.17%)
Mar 23, 2011 49.70 50.05 49.51 49.93 826,019 +0.15(+0.29%)
Mar 22, 2011 50.17 50.29 49.56 49.78 795,988 -0.34(-0.68%)
Mar 21, 2011 50.00 50.27 49.93 50.12 1,379,259 +1.24(+2.53%)
Mar 18, 2011 48.58 49.01 48.44 48.89 1,006,549 +0.90(+1.87%)
Mar 17, 2011 48.60 48.73 47.82 47.99 773,318 -0.12(-0.25%)
Mar 16, 2011 48.29 48.62 47.82 48.11 683,228 -0.19(-0.40%)
Mar 15, 2011 48.23 48.54 48.12 48.30 760,073 -0.42(-0.87%)
Mar 14, 2011 49.21 49.35 48.64 48.73 907,423 -0.83(-1.68%)
Mar 11, 2011 48.88 50.03 48.74 49.56 1,154,444 +0.82(+1.68%)
Mar 10, 2011 48.87 49.00 48.66 48.74 901,817 -0.40(-0.82%)
Mar 09, 2011 48.70 49.25 48.70 49.14 770,451 +0.29(+0.60%)
Mar 08, 2011 47.64 49.03 47.64 48.85 834,645 +0.60(+1.25%)
Mar 07, 2011 48.46 48.59 47.91 48.25 635,241 -0.21(-0.43%)
Mar 04, 2011 48.32 48.56 48.16 48.46 848,494 +0.08(+0.16%)
Mar 03, 2011 47.65 48.66 47.65 48.38 1,526,819 +1.04(+2.20%)
Mar 02, 2011 47.12 47.46 46.88 47.34 529,872 +0.26(+0.56%)
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.