J.M. Smucker Company (NY: SJM )

126.31 +0.59 (+0.47%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.53 41.96 41.96 41.96 884,869 -0.51(-1.20%)
Dec 30, 2009 42.28 42.51 42.25 42.47 652,847 +0.01(+0.02%)
Dec 29, 2009 42.29 42.60 42.20 42.46 878,889 +0.27(+0.63%)
Dec 28, 2009 41.85 42.21 41.75 42.20 779,474 +0.24(+0.58%)
Dec 24, 2009 41.46 41.95 41.46 41.95 261,103 +0.40(+0.96%)
Dec 23, 2009 41.51 41.76 41.41 41.55 1,139,594 +0.11(+0.26%)
Dec 22, 2009 41.33 41.64 40.98 41.44 949,096 +0.24(+0.59%)
Dec 21, 2009 40.96 41.30 40.94 41.20 1,400,490 +0.18(+0.45%)
Dec 18, 2009 41.77 41.77 40.62 41.02 2,379,792 +0.29(+0.70%)
Dec 17, 2009 41.59 41.77 40.72 40.73 1,424,007 -0.91(-2.19%)
Dec 16, 2009 41.57 41.79 41.42 41.64 1,680,190 +0.11(+0.26%)
Dec 15, 2009 41.22 41.58 41.00 41.53 1,488,860 +0.16(+0.39%)
Dec 14, 2009 41.36 41.44 41.24 41.37 1,476,277 +0.22(+0.53%)
Dec 11, 2009 40.70 41.36 40.55 41.15 2,004,864 +0.48(+1.19%)
Dec 10, 2009 40.53 40.76 40.36 40.67 2,125,853 +0.31(+0.76%)
Dec 09, 2009 40.18 40.47 39.79 40.36 2,142,260 +0.31(+0.76%)
Dec 08, 2009 40.22 40.55 39.98 40.06 2,102,075 -0.37(-0.92%)
Dec 07, 2009 40.69 40.69 40.27 40.43 1,464,545 -0.16(-0.39%)
Dec 04, 2009 40.58 40.62 40.17 40.59 1,475,962 +0.35(+0.86%)
Dec 03, 2009 40.77 40.77 40.20 40.24 1,540,468 -0.48(-1.17%)
Dec 02, 2009 40.66 40.77 40.57 40.72 908,536 +0.14(+0.33%)
Dec 01, 2009 40.48 40.75 40.09 40.58 1,399,148 +0.44(+1.09%)
Nov 30, 2009 39.82 40.17 39.65 40.15 1,612,014 +0.40(+1.01%)
Nov 27, 2009 39.46 39.92 39.01 39.75 725,287 -0.18(-0.46%)
Nov 25, 2009 39.80 40.30 39.68 39.93 1,078,036 +0.23(+0.58%)
Nov 24, 2009 39.60 40.05 39.41 39.70 1,528,724 +0.21(+0.53%)
Nov 23, 2009 39.26 39.86 39.21 39.49 3,167,932 +1.20(+3.12%)
Nov 20, 2009 37.94 38.64 37.46 38.29 5,085,951 +1.95(+5.37%)
Nov 19, 2009 36.50 36.59 35.51 36.34 2,265,323 -0.13(-0.35%)
Nov 18, 2009 36.89 36.97 36.28 36.47 1,283,737 -0.35(-0.94%)
Nov 17, 2009 36.76 37.06 36.65 36.82 704,563 +0.06(+0.17%)
Nov 16, 2009 36.60 36.94 36.47 36.76 984,806 +0.19(+0.52%)
Nov 13, 2009 36.46 36.60 36.25 36.57 972,272 +0.07(+0.20%)
Nov 12, 2009 36.82 37.10 36.45 36.49 746,130 -0.29(-0.79%)
Nov 11, 2009 37.03 37.18 36.59 36.78 1,011,275 -0.06(-0.17%)
Nov 10, 2009 36.41 36.96 36.23 36.84 1,093,201 +0.68(+1.88%)
Nov 09, 2009 35.96 36.16 35.81 36.16 860,431 +0.60(+1.69%)
Nov 06, 2009 35.65 35.71 35.33 35.56 639,757 -0.10(-0.28%)
Nov 05, 2009 35.17 35.67 35.17 35.67 871,256 +0.53(+1.52%)
Nov 04, 2009 35.08 35.59 35.01 35.13 928,523 +0.10(+0.29%)
Nov 03, 2009 35.21 35.27 34.56 35.03 975,542 -0.21(-0.59%)
Nov 02, 2009 35.71 35.79 35.11 35.24 1,333,890 -0.36(-1.01%)
Oct 30, 2009 35.54 35.75 35.27 35.60 1,583,828 +0.04(+0.11%)
Oct 29, 2009 35.15 35.59 35.09 35.56 933,460 +0.40(+1.13%)
Oct 28, 2009 35.67 35.71 35.14 35.16 1,056,816 -0.50(-1.40%)
Oct 27, 2009 35.48 35.95 35.38 35.66 739,480 +0.28(+0.80%)
Oct 26, 2009 35.75 35.80 35.06 35.38 1,078,241 -0.30(-0.83%)
Oct 23, 2009 35.75 35.78 35.54 35.67 1,043,659 -0.40(-1.10%)
Oct 22, 2009 36.37 36.37 35.71 36.07 1,267,680 -0.30(-0.84%)
Oct 21, 2009 36.74 37.12 36.34 36.37 1,298,062 -0.36(-0.99%)
Oct 20, 2009 36.88 36.90 36.70 36.74 1,125,963 -0.18(-0.49%)
Oct 19, 2009 36.78 37.13 36.62 36.92 812,434 +0.25(+0.68%)
Oct 16, 2009 36.54 36.82 36.16 36.67 1,466,013 +0.10(+0.28%)
Oct 15, 2009 36.22 36.58 36.12 36.57 863,537 +0.18(+0.50%)
Oct 14, 2009 36.38 36.43 36.16 36.39 794,604 +0.11(+0.32%)
Oct 13, 2009 36.40 36.50 35.58 36.27 1,426,333 -0.30(-0.81%)
Oct 12, 2009 36.80 36.85 36.45 36.57 1,101,679 -0.16(-0.42%)
Oct 09, 2009 36.71 36.85 35.69 36.73 2,160,491 +0.08(+0.22%)
Oct 08, 2009 36.60 36.73 36.46 36.64 945,778 +0.11(+0.30%)
Oct 07, 2009 36.54 36.59 36.41 36.54 616,145 -0.06(-0.17%)
Oct 06, 2009 36.29 36.62 36.16 36.60 1,193,478 +0.28(+0.76%)
Oct 05, 2009 36.17 36.33 35.83 36.32 967,230 +0.11(+0.30%)
Oct 02, 2009 35.79 36.35 35.62 36.21 1,602,213 +0.30(+0.85%)
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.