J.M. Smucker Company (NY: SJM )

121.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 54.02 54.27 52.54 53.01 1,702,405 -0.97(-1.80%)
Sep 29, 2009 54.27 54.55 53.79 53.98 1,610,404 -0.30(-0.55%)
Sep 28, 2009 53.74 54.38 53.38 54.28 644,118 +0.78(+1.46%)
Sep 25, 2009 53.34 53.79 52.76 53.50 915,551 +0.03(+0.06%)
Sep 24, 2009 53.87 54.11 53.20 53.47 632,309 -0.31(-0.58%)
Sep 23, 2009 53.50 54.25 53.10 53.78 1,128,059 +0.52(+0.98%)
Sep 22, 2009 53.73 53.73 52.94 53.26 955,926 -0.27(-0.50%)
Sep 21, 2009 53.09 53.84 52.60 53.53 863,922 +0.40(+0.75%)
Sep 18, 2009 52.19 53.23 51.34 53.13 1,365,414 +1.03(+1.98%)
Sep 17, 2009 52.55 52.66 51.84 52.10 987,277 -0.27(-0.52%)
Sep 16, 2009 52.70 52.78 52.27 52.37 997,081 -0.40(-0.76%)
Sep 15, 2009 53.24 53.25 52.51 52.77 665,294 -0.57(-1.07%)
Sep 14, 2009 53.62 53.62 53.14 53.34 651,359 -0.50(-0.93%)
Sep 11, 2009 53.61 54.00 53.32 53.84 728,016 +0.40(+0.75%)
Sep 10, 2009 53.20 53.44 52.49 53.44 998,902 +0.32(+0.60%)
Sep 09, 2009 53.06 53.86 52.82 53.12 1,172,170 +0.11(+0.21%)
Sep 08, 2009 51.96 53.05 51.90 53.01 962,665 +1.28(+2.47%)
Sep 04, 2009 51.27 51.75 51.00 51.73 604,709 +0.14(+0.27%)
Sep 03, 2009 51.57 51.69 50.90 51.59 1,310,303 +0.13(+0.25%)
Sep 02, 2009 51.31 51.75 51.12 51.46 602,333 +0.13(+0.25%)
Sep 01, 2009 52.24 52.28 51.11 51.33 849,571 -0.94(-1.80%)
Aug 31, 2009 51.85 52.28 51.70 52.27 737,891 +0.37(+0.71%)
Aug 28, 2009 51.88 52.45 51.69 51.90 801,300 -0.02(-0.04%)
Aug 27, 2009 51.69 52.04 51.33 51.92 672,193 +0.02(+0.04%)
Aug 26, 2009 52.63 52.70 51.73 51.90 985,796 -0.57(-1.09%)
Aug 25, 2009 53.27 53.47 52.33 52.47 1,064,067 -0.69(-1.30%)
Aug 24, 2009 54.30 54.58 52.84 53.16 1,023,976 -0.94(-1.74%)
Aug 21, 2009 53.95 55.36 53.56 54.10 2,555,872 +2.22(+4.28%)
Aug 20, 2009 50.99 51.94 50.99 51.88 1,383,704 +1.02(+2.01%)
Aug 19, 2009 50.12 50.92 50.05 50.86 960,611 +0.52(+1.03%)
Aug 18, 2009 50.82 51.02 50.10 50.34 1,368,122 -1.57(-3.02%)
Aug 17, 2009 51.77 52.00 50.64 51.91 954,110 -0.03(-0.06%)
Aug 14, 2009 52.20 52.50 51.68 51.94 1,402,120 -0.14(-0.27%)
Aug 13, 2009 51.44 52.09 51.24 52.08 693,308 +0.55(+1.07%)
Aug 12, 2009 51.40 51.90 51.15 51.53 643,026 -0.23(-0.44%)
Aug 11, 2009 51.70 52.00 51.35 51.76 926,144 +0.27(+0.52%)
Aug 10, 2009 50.57 51.50 50.30 51.49 724,799 +0.83(+1.64%)
Aug 07, 2009 49.75 50.76 49.72 50.66 1,039,432 +1.11(+2.24%)
Aug 06, 2009 49.47 49.96 49.47 49.55 563,665 +0.08(+0.16%)
Aug 05, 2009 49.74 49.90 49.08 49.47 617,230 -0.16(-0.32%)
Aug 04, 2009 50.00 50.56 49.51 49.63 1,009,838 -0.41(-0.82%)
Aug 03, 2009 50.42 50.42 49.43 50.04 1,632,316 +0.01(+0.02%)
Jul 31, 2009 50.31 50.85 50.00 50.03 861,546 -0.22(-0.44%)
Jul 30, 2009 50.85 51.06 50.13 50.25 1,094,509 -0.30(-0.59%)
Jul 29, 2009 50.41 50.67 50.15 50.55 712,381 -0.06(-0.12%)
Jul 28, 2009 50.28 50.67 50.08 50.61 800,931 +0.32(+0.64%)
Jul 27, 2009 50.57 50.60 50.00 50.29 437,030 -0.30(-0.59%)
Jul 24, 2009 50.10 50.66 50.06 50.59 889,154 +0.39(+0.78%)
Jul 23, 2009 49.79 50.34 49.79 50.20 1,692,715 +0.42(+0.84%)
Jul 22, 2009 49.63 49.98 49.52 49.78 822,018 -0.13(-0.26%)
Jul 21, 2009 49.83 50.00 49.36 49.91 661,072 +0.33(+0.67%)
Jul 20, 2009 49.48 49.70 48.82 49.58 673,107 +0.36(+0.73%)
Jul 17, 2009 49.55 49.55 48.73 49.22 1,059,615 -0.51(-1.03%)
Jul 16, 2009 49.82 50.00 49.38 49.73 679,146 -0.12(-0.24%)
Jul 15, 2009 49.16 49.87 48.91 49.85 1,444,113 +0.98(+2.01%)
Jul 14, 2009 48.72 48.87 48.25 48.87 742,287 +0.29(+0.60%)
Jul 13, 2009 48.09 48.62 48.01 48.58 767,125 +0.53(+1.10%)
Jul 10, 2009 47.70 48.36 47.70 48.05 802,961 +0.18(+0.38%)
Jul 09, 2009 48.50 48.71 47.74 47.87 1,064,290 -0.59(-1.22%)
Jul 08, 2009 48.56 48.69 48.06 48.46 1,094,765 +0.23(+0.48%)
Jul 07, 2009 48.76 49.05 48.14 48.23 1,099,105 -0.64(-1.31%)
Jul 06, 2009 48.01 48.87 47.72 48.87 870,450 +0.66(+1.37%)
Jul 02, 2009 48.65 48.65 47.93 48.21 1,089,897 -0.77(-1.57%)
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.