J.M. Smucker Company (NY: SJM )

125.73 -1.50 (-1.18%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 60.39 60.62 59.52 60.22 608 -0.46(-0.76%)
Jun 29, 2010 61.68 61.94 60.25 60.68 200 -1.34(-2.16%)
Jun 25, 2010 62.02 62.92 61.69 62.02 1,450,478 -0.60(-0.96%)
Jun 24, 2010 61.18 62.83 61.18 62.62 1,568,616 +1.16(+1.89%)
Jun 23, 2010 61.99 62.04 61.12 61.46 799,282 -0.36(-0.58%)
Jun 22, 2010 61.88 62.47 61.72 61.82 1,015,255 -0.05(-0.08%)
Jun 21, 2010 62.70 62.70 61.60 61.87 826,551 -0.23(-0.37%)
Jun 18, 2010 62.10 63.33 61.91 62.10 1,738,080 +0.55(+0.89%)
Jun 17, 2010 59.39 61.81 59.26 61.55 2,760,283 +3.80(+6.58%)
Jun 16, 2010 57.10 57.95 56.78 57.75 871,842 +0.21(+0.36%)
Jun 15, 2010 57.16 57.63 57.11 57.54 997,942 +0.68(+1.20%)
Jun 14, 2010 56.38 57.17 56.32 56.86 844,818 +0.79(+1.41%)
Jun 11, 2010 56.24 56.24 55.55 56.07 1,291,722 -0.27(-0.48%)
Jun 10, 2010 55.88 56.62 55.83 56.34 1,020,255 +0.96(+1.73%)
Jun 09, 2010 55.37 56.04 55.20 55.38 724,874 +0.10(+0.18%)
Jun 08, 2010 55.01 55.30 54.62 55.28 1,361,576 +0.19(+0.34%)
Jun 07, 2010 55.31 55.89 55.01 55.09 961,282 -0.19(-0.34%)
Jun 04, 2010 55.28 55.83 55.19 55.28 1,264,690 -0.95(-1.69%)
Jun 03, 2010 56.14 56.42 56.01 56.23 611,323 +0.47(+0.84%)
Jun 02, 2010 54.82 55.76 54.74 55.76 5,671 +1.01(+1.84%)
Jun 01, 2010 54.81 55.35 54.72 54.75 1,373,905 -0.47(-0.85%)
May 28, 2010 55.22 56.21 55.19 55.22 1,461,710 -1.05(-1.87%)
May 27, 2010 56.11 56.27 55.61 56.27 1,075,492 +0.87(+1.57%)
May 26, 2010 55.69 55.90 55.12 55.40 1,118,442 +0.28(+0.51%)
May 25, 2010 54.60 55.17 54.39 55.12 1,203,030 -0.48(-0.86%)
May 24, 2010 55.67 56.03 55.23 55.60 960,661 -0.35(-0.63%)
May 21, 2010 53.27 55.95 53.27 55.95 1,818,345 -0.36(-0.64%)
May 20, 2010 56.73 57.03 56.30 56.31 1,025,287 -1.62(-2.80%)
May 19, 2010 57.94 58.20 57.54 57.93 1,699,614 -0.20(-0.34%)
May 18, 2010 58.64 58.69 58.05 58.13 919,980 -0.11(-0.19%)
May 17, 2010 57.94 58.29 57.64 58.24 920,369 +0.45(+0.78%)
May 14, 2010 57.79 58.36 57.63 57.79 1,011,383 -0.42(-0.72%)
May 13, 2010 57.91 58.67 57.86 58.21 1,043,801 +0.14(+0.24%)
May 12, 2010 58.73 58.73 57.37 58.07 1,695,166 -0.61(-1.04%)
May 11, 2010 59.16 59.40 58.54 58.68 1,356,013 -0.24(-0.41%)
May 10, 2010 58.64 58.92 58.46 58.92 1,578,279 +0.49(+0.84%)
May 07, 2010 58.96 59.06 57.89 58.43 1,264,341 -0.46(-0.78%)
May 06, 2010 60.68 60.73 57.00 58.89 1,215,612 -1.56(-2.58%)
May 05, 2010 60.47 60.74 60.31 60.45 530,167 -0.14(-0.23%)
May 04, 2010 60.35 61.01 60.32 60.59 657,975 -0.47(-0.77%)
May 03, 2010 61.13 61.42 60.33 61.06 710,262 -0.01(-0.02%)
Apr 30, 2010 61.58 61.94 61.04 61.07 754,725 -0.64(-1.04%)
Apr 29, 2010 61.89 62.29 61.31 61.71 819,985 +0.01(+0.02%)
Apr 28, 2010 61.43 62.07 60.93 61.70 580,916 +0.32(+0.52%)
Apr 27, 2010 62.41 62.64 61.27 61.38 533,196 -1.24(-1.98%)
Apr 26, 2010 63.17 63.20 62.41 62.62 532,823 -0.62(-0.98%)
Apr 23, 2010 62.94 63.30 62.60 63.24 741,378 +0.23(+0.37%)
Apr 22, 2010 62.63 63.13 62.58 63.01 552,934 -0.04(-0.06%)
Apr 21, 2010 63.39 63.50 62.94 63.05 5,164 -0.21(-0.33%)
Apr 20, 2010 62.86 63.40 62.59 63.26 1,064,085 +0.83(+1.33%)
Apr 19, 2010 61.81 62.47 61.77 62.43 530,573 +0.39(+0.63%)
Apr 16, 2010 61.90 62.40 61.90 62.04 818,664 -0.21(-0.34%)
Apr 15, 2010 62.25 62.45 61.83 62.25 973,301 -0.15(-0.24%)
Apr 14, 2010 62.49 62.60 62.01 62.40 521,078 -0.08(-0.13%)
Apr 13, 2010 62.09 62.55 61.80 62.48 628,159 +0.23(+0.37%)
Apr 12, 2010 62.10 62.35 61.91 62.25 808,534 +0.41(+0.66%)
Apr 09, 2010 61.06 61.93 61.06 61.84 690,125 +0.80(+1.31%)
Apr 08, 2010 60.55 61.15 60.53 61.04 596,087 +0.26(+0.43%)
Apr 07, 2010 60.80 60.89 60.37 60.78 794,085 +0.08(+0.13%)
Apr 06, 2010 60.14 60.70 60.11 60.70 552,620 +0.40(+0.66%)
Apr 05, 2010 60.50 60.50 60.18 60.30 562,685 -0.03(-0.05%)
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.