J.M. Smucker Company (NY: SJM )

129.37 USD -1.58 (-1.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 43.36 43.99 43.16 43.36 1,268,677 +0.15(+0.35%)
Dec 30, 2008 42.50 43.38 42.47 43.21 1,385,809 +0.79(+1.86%)
Dec 29, 2008 42.30 42.57 41.30 42.42 1,206,158 -0.01(-0.02%)
Dec 26, 2008 42.05 42.50 41.88 42.43 394,584 +0.41(+0.98%)
Dec 24, 2008 41.10 42.06 41.02 42.02 573,606 +0.67(+1.62%)
Dec 23, 2008 41.69 42.39 41.00 41.35 825,110 +0.27(+0.66%)
Dec 22, 2008 41.66 41.74 40.53 41.08 1,024,203 -0.68(-1.63%)
Dec 19, 2008 42.20 42.83 41.61 41.76 1,382,285 -0.16(-0.38%)
Dec 18, 2008 40.94 42.24 40.94 41.92 2,156,628 +1.06(+2.59%)
Dec 17, 2008 41.20 41.44 40.72 40.86 1,428,772 -0.34(-0.83%)
Dec 16, 2008 40.73 41.40 40.20 41.20 1,843,019 +0.57(+1.40%)
Dec 15, 2008 40.83 43.03 39.87 40.63 1,370,350 -0.60(-1.46%)
Dec 12, 2008 40.06 41.26 39.81 41.23 1,132,557 +0.40(+0.98%)
Dec 11, 2008 41.00 42.12 40.54 40.83 1,810,672 -0.51(-1.23%)
Dec 10, 2008 41.37 41.95 40.85 41.34 1,679,176 -0.03(-0.07%)
Dec 09, 2008 42.36 42.62 40.90 41.37 2,303,739 -1.23(-2.89%)
Dec 08, 2008 43.15 43.36 42.39 42.60 1,763,231 +0.54(+1.28%)
Dec 05, 2008 41.53 42.06 40.75 42.06 2,217,362 +0.68(+1.64%)
Dec 04, 2008 41.81 42.31 40.80 41.38 1,312,835 -0.25(-0.60%)
Dec 03, 2008 41.00 42.39 40.60 41.63 2,228,530 -0.28(-0.67%)
Dec 02, 2008 42.05 42.50 40.95 41.91 1,671,617 +0.40(+0.96%)
Dec 01, 2008 45.11 45.11 41.41 41.51 1,851,235 -3.86(-8.51%)
Nov 28, 2008 45.75 46.00 44.52 45.37 1,034,791 +0.97(+2.18%)
Nov 26, 2008 42.70 44.60 42.26 44.40 1,732,343 +0.80(+1.83%)
Nov 25, 2008 44.00 44.30 42.18 43.60 2,587,966 -0.06(-0.14%)
Nov 24, 2008 44.05 44.33 42.71 43.66 2,474,687 -0.39(-0.89%)
Nov 21, 2008 39.60 44.40 39.25 44.05 5,986,171 +5.80(+15.16%)
Nov 20, 2008 39.49 40.31 38.04 38.25 3,502,066 -1.15(-2.92%)
Nov 19, 2008 40.41 40.99 39.40 39.40 5,258,461 +0.23(+0.59%)
Nov 18, 2008 38.88 39.21 38.36 39.17 3,418,191 +0.16(+0.41%)
Nov 17, 2008 38.74 39.53 37.22 39.01 3,161,465 +0.01(+0.03%)
Nov 14, 2008 38.83 40.23 37.51 39.00 3,720,719 -0.27(-0.69%)
Nov 13, 2008 39.39 40.00 37.56 39.27 4,155,412 -0.03(-0.08%)
Nov 12, 2008 40.58 40.75 39.25 39.30 3,270,202 -1.70(-4.15%)
Nov 11, 2008 41.79 41.82 40.30 41.00 4,798,088 -0.62(-1.49%)
Nov 10, 2008 42.19 42.25 41.05 41.62 3,082,265 +0.47(+1.14%)
Nov 07, 2008 40.91 41.34 40.29 41.15 4,461,154 +1.10(+2.75%)
Nov 06, 2008 40.25 41.25 39.75 40.05 20,806,996 -1.95(-4.64%)
Nov 05, 2008 44.45 44.80 41.95 42.00 19,291,271 -2.65(-5.94%)
Nov 04, 2008 45.84 45.90 43.79 44.65 3,286,057 -0.53(-1.17%)
Nov 03, 2008 44.85 45.84 43.83 45.18 2,679,918 +0.62(+1.39%)
Oct 31, 2008 45.84 46.10 44.14 44.56 3,051,004 +1.08(+2.48%)
Oct 30, 2008 45.09 45.50 41.49 43.48 2,757,870 -1.02(-2.29%)
Oct 29, 2008 44.31 44.77 43.05 44.50 2,064,143 +0.00(+0.00%)
Oct 28, 2008 44.82 44.99 42.87 44.50 1,204,990 +1.00(+2.30%)
Oct 27, 2008 44.06 44.20 42.99 43.50 832,458 -1.23(-2.75%)
Oct 24, 2008 43.11 45.84 42.57 44.73 1,479,276 -1.21(-2.63%)
Oct 23, 2008 45.62 46.65 43.61 45.94 1,311,872 +0.40(+0.88%)
Oct 22, 2008 45.24 46.09 44.44 45.54 1,205,549 -0.43(-0.94%)
Oct 21, 2008 46.43 46.87 45.55 45.97 934,151 -0.31(-0.67%)
Oct 20, 2008 46.65 47.20 45.80 46.28 596,227 -0.36(-0.77%)
Oct 17, 2008 45.39 47.65 45.39 46.64 477,738 +0.47(+1.02%)
Oct 16, 2008 44.38 46.54 43.17 46.17 835,638 +1.55(+3.47%)
Oct 15, 2008 45.12 45.13 43.90 44.62 496,787 -1.04(-2.28%)
Oct 14, 2008 47.62 47.80 45.32 45.66 511,491 -0.70(-1.51%)
Oct 13, 2008 44.41 46.41 43.00 46.36 760,015 +4.51(+10.78%)
Oct 10, 2008 41.75 43.71 40.08 41.85 1,295,765 -1.58(-3.64%)
Oct 09, 2008 44.45 45.77 43.03 43.43 915,763 -1.87(-4.13%)
Oct 08, 2008 47.25 47.25 44.56 45.30 1,420,762 -2.81(-5.84%)
Oct 07, 2008 47.65 48.57 47.33 48.11 738,894 +0.92(+1.95%)
Oct 06, 2008 48.03 48.56 45.65 47.19 514,013 -1.63(-3.34%)
Oct 03, 2008 51.40 51.40 48.82 48.82 0 -2.28(-4.46%)
Oct 02, 2008 51.40 51.65 50.26 51.10 926,743 -0.35(-0.68%)
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.