J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 52.60 52.98 52.35 52.71 720,437 +0.06(+0.12%)
Apr 28, 2011 52.47 52.70 52.23 52.64 575,292 +0.00(+0.00%)
Apr 27, 2011 52.27 52.66 52.15 52.64 668,025 +0.46(+0.87%)
Apr 26, 2011 51.32 52.28 51.32 52.19 787,667 +0.95(+1.86%)
Apr 25, 2011 51.51 51.64 51.14 51.23 959,750 -0.44(-0.84%)
Apr 21, 2011 52.18 52.30 51.46 51.67 696,129 -0.44(-0.84%)
Apr 20, 2011 51.81 52.16 51.81 52.10 799,412 +0.67(+1.31%)
Apr 19, 2011 51.74 51.80 51.18 51.43 1,083,076 -0.32(-0.61%)
Apr 18, 2011 51.96 52.00 51.53 51.74 828,978 -0.53(-1.01%)
Apr 15, 2011 52.35 52.46 52.12 52.27 909,948 +0.02(+0.04%)
Apr 14, 2011 52.05 52.28 51.82 52.25 898,821 +0.06(+0.12%)
Apr 13, 2011 51.88 52.28 51.76 52.19 749,798 +0.35(+0.68%)
Apr 12, 2011 51.14 51.98 51.11 51.83 722,191 +0.56(+1.10%)
Apr 11, 2011 51.30 51.83 51.11 51.27 586,064 -0.03(-0.05%)
Apr 08, 2011 51.57 51.57 51.20 51.30 666,622 -0.01(-0.01%)
Apr 07, 2011 51.46 51.66 51.22 51.31 551,020 -0.23(-0.45%)
Apr 06, 2011 51.42 51.62 51.25 51.54 654,658 +0.22(+0.42%)
Apr 05, 2011 51.21 51.68 51.21 51.32 827,568 -0.02(-0.04%)
Apr 04, 2011 50.88 51.34 50.77 51.34 913,469 +0.48(+0.95%)
Apr 01, 2011 50.30 51.04 50.25 50.86 795,619 +0.74(+1.47%)
Mar 31, 2011 50.06 50.43 50.00 50.12 1,564,938 +0.09(+0.18%)
Mar 30, 2011 50.68 50.83 49.86 50.03 2,073,603 -0.39(-0.77%)
Mar 29, 2011 50.80 50.96 50.32 50.42 1,679,349 -0.42(-0.83%)
Mar 28, 2011 50.94 51.34 50.83 50.84 910,861 -0.03(-0.06%)
Mar 25, 2011 50.56 51.09 50.56 50.87 875,940 +0.45(+0.89%)
Mar 24, 2011 50.63 50.83 50.35 50.42 1,746,618 -0.08(-0.17%)
Mar 23, 2011 50.27 50.62 50.08 50.50 816,646 +0.15(+0.29%)
Mar 22, 2011 50.75 50.87 50.13 50.35 786,956 -0.34(-0.68%)
Mar 21, 2011 50.58 50.85 50.50 50.70 1,363,609 +1.25(+2.53%)
Mar 18, 2011 49.14 49.57 48.99 49.45 995,128 +0.91(+1.87%)
Mar 17, 2011 49.16 49.29 48.37 48.54 764,543 -0.12(-0.25%)
Mar 16, 2011 48.84 49.17 48.37 48.66 675,476 -0.20(-0.40%)
Mar 15, 2011 48.78 49.10 48.68 48.86 751,449 -0.43(-0.87%)
Mar 14, 2011 49.78 49.92 49.20 49.29 897,126 -0.84(-1.68%)
Mar 11, 2011 49.44 50.61 49.30 50.13 1,141,345 +0.83(+1.68%)
Mar 10, 2011 49.43 49.56 49.22 49.30 891,584 -0.41(-0.82%)
Mar 09, 2011 49.26 49.81 49.26 49.71 761,708 +0.29(+0.60%)
Mar 08, 2011 48.19 49.59 48.19 49.41 825,174 +0.61(+1.25%)
Mar 07, 2011 49.01 49.15 48.46 48.80 628,032 -0.21(-0.43%)
Mar 04, 2011 48.88 49.12 48.71 49.01 838,866 +0.08(+0.16%)
Mar 03, 2011 48.20 49.22 48.20 48.93 1,509,494 +1.05(+2.20%)
Mar 02, 2011 47.66 48.01 47.42 47.88 523,859 +0.27(+0.56%)
Mar 01, 2011 48.35 48.44 47.59 47.62 979,742 -0.72(-1.48%)
Feb 28, 2011 48.21 48.38 47.88 48.33 1,076,960 +0.23(+0.48%)
Feb 25, 2011 47.53 48.10 47.29 48.10 919,376 +0.72(+1.51%)
Feb 24, 2011 47.43 47.59 47.15 47.38 900,936 +0.04(+0.07%)
Feb 23, 2011 47.30 47.82 47.17 47.35 1,369,712 +0.01(+0.03%)
Feb 22, 2011 46.93 47.34 46.72 47.33 1,437,432 +0.06(+0.13%)
Feb 18, 2011 47.49 48.04 47.12 47.27 1,847,118 +0.48(+1.02%)
Feb 17, 2011 45.49 47.02 45.46 46.79 2,707,780 +1.90(+4.22%)
Feb 16, 2011 44.24 44.93 44.24 44.90 1,318,450 +0.73(+1.65%)
Feb 15, 2011 44.03 44.29 43.88 44.17 1,062,281 +0.04(+0.10%)
Feb 14, 2011 44.29 44.32 43.89 44.13 663,385 +0.08(+0.19%)
Feb 11, 2011 43.73 44.22 43.59 44.04 798,240 +0.15(+0.34%)
Feb 10, 2011 44.19 44.39 43.77 43.89 784,879 -0.32(-0.71%)
Feb 09, 2011 44.39 44.54 44.14 44.21 773,492 -0.18(-0.41%)
Feb 08, 2011 43.83 44.48 43.78 44.39 1,140,361 +0.56(+1.27%)
Feb 07, 2011 43.68 43.93 43.59 43.83 1,057,900 +0.30(+0.69%)
Feb 04, 2011 43.33 43.67 43.10 43.53 944,617 +0.13(+0.31%)
Feb 03, 2011 42.71 43.56 42.71 43.40 1,730,115 +0.73(+1.72%)
Feb 02, 2011 43.04 43.25 42.64 42.67 1,029,367 -0.36(-0.83%)
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.