J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.28 28.69 28.15 28.28 1,945,067 +0.10(+0.35%)
Dec 30, 2008 27.72 28.29 27.70 28.18 2,124,648 +0.52(+1.86%)
Dec 29, 2008 27.59 27.77 26.94 27.67 1,849,216 -0.01(-0.02%)
Dec 26, 2008 27.43 27.72 27.32 27.68 604,955 +0.27(+0.98%)
Dec 24, 2008 26.81 27.43 26.76 27.41 879,422 +0.44(+1.62%)
Dec 23, 2008 27.19 27.65 26.74 26.97 1,265,014 +0.18(+0.66%)
Dec 22, 2008 27.17 27.23 26.44 26.79 1,570,253 -0.44(-1.63%)
Dec 19, 2008 27.53 27.94 27.14 27.24 2,119,245 -0.10(-0.38%)
Dec 18, 2008 26.70 27.55 26.70 27.34 3,306,426 +0.69(+2.59%)
Dec 17, 2008 26.87 27.03 26.56 26.65 2,190,516 -0.22(-0.82%)
Dec 16, 2008 26.57 27.00 26.22 26.87 2,825,618 +0.37(+1.40%)
Dec 15, 2008 26.63 28.07 26.01 26.50 2,100,947 -0.39(-1.46%)
Dec 12, 2008 26.13 26.91 25.97 26.89 1,736,375 +0.26(+0.98%)
Dec 11, 2008 26.74 27.47 26.44 26.63 2,776,025 -0.33(-1.23%)
Dec 10, 2008 26.98 27.36 26.64 26.96 2,574,422 -0.02(-0.07%)
Dec 09, 2008 27.63 27.80 26.68 26.98 3,531,969 -0.80(-2.89%)
Dec 08, 2008 28.14 28.28 27.65 27.79 2,703,291 +0.35(+1.28%)
Dec 05, 2008 27.09 27.43 26.58 27.43 3,399,540 +0.44(+1.64%)
Dec 04, 2008 27.27 27.60 26.61 26.99 2,012,768 -0.16(-0.60%)
Dec 03, 2008 26.74 27.65 26.48 27.15 3,416,663 -0.18(-0.67%)
Dec 02, 2008 27.43 27.72 26.71 27.34 2,562,833 +0.26(+0.96%)
Dec 01, 2008 29.42 29.42 27.01 27.07 2,838,214 -2.52(-8.51%)
Nov 28, 2008 29.84 30.00 29.04 29.59 1,586,486 +0.63(+2.18%)
Nov 26, 2008 27.85 29.09 27.56 28.96 2,655,935 +0.52(+1.84%)
Nov 25, 2008 28.70 28.89 27.51 28.44 3,967,731 -0.04(-0.14%)
Nov 24, 2008 28.73 28.91 27.86 28.48 3,794,057 -0.25(-0.89%)
Nov 21, 2008 25.83 28.96 25.60 28.73 9,177,677 +3.78(+15.16%)
Nov 20, 2008 25.76 26.29 24.81 24.95 5,369,180 -0.75(-2.92%)
Nov 19, 2008 26.36 26.74 25.70 25.70 8,061,991 +0.15(+0.59%)
Nov 18, 2008 25.36 25.57 25.02 25.55 5,240,587 +0.10(+0.41%)
Nov 17, 2008 25.27 25.78 24.28 25.44 4,846,989 +0.22(+0.85%)
Nov 14, 2008 25.12 26.02 24.27 25.23 5,751,599 -0.17(-0.69%)
Nov 13, 2008 25.48 25.88 24.30 25.40 6,423,561 -0.02(-0.08%)
Nov 12, 2008 26.25 26.36 25.39 25.42 5,055,177 -1.10(-4.15%)
Nov 11, 2008 27.03 27.05 26.07 26.52 7,417,029 -0.40(-1.49%)
Nov 10, 2008 27.29 27.33 26.55 26.92 4,764,658 +0.30(+1.14%)
Nov 07, 2008 26.46 26.74 26.06 26.62 6,896,186 +0.71(+2.75%)
Nov 06, 2008 26.04 26.68 25.71 25.91 32,164,082 -1.26(-4.64%)
Nov 05, 2008 28.75 28.98 27.14 27.17 29,821,030 -1.71(-5.94%)
Nov 04, 2008 29.65 29.69 28.33 28.88 5,079,686 -0.34(-1.17%)
Nov 03, 2008 29.01 29.65 28.35 29.23 4,142,698 +0.40(+1.39%)
Oct 31, 2008 29.65 29.82 28.55 28.83 4,716,334 +0.70(+2.48%)
Oct 30, 2008 29.17 29.43 26.84 28.13 4,263,198 -0.66(-2.29%)
Oct 29, 2008 28.66 28.96 27.85 28.79 3,190,814 +0.00(+0.00%)
Oct 28, 2008 28.99 29.10 27.73 28.79 1,862,709 +0.65(+2.30%)
Oct 27, 2008 28.50 28.59 27.81 28.14 1,286,838 -0.80(-2.75%)
Oct 24, 2008 27.89 29.65 27.54 28.94 2,286,709 -0.78(-2.63%)
Oct 23, 2008 29.51 30.18 28.21 29.72 2,027,931 +0.26(+0.88%)
Oct 22, 2008 29.27 29.82 28.75 29.46 1,863,574 -0.28(-0.94%)
Oct 21, 2008 30.04 30.32 29.47 29.74 1,444,038 -0.20(-0.67%)
Oct 20, 2008 30.18 30.53 29.63 29.94 921,665 -0.23(-0.77%)
Oct 17, 2008 29.36 30.82 29.36 30.17 738,501 +0.30(+1.02%)
Oct 16, 2008 28.71 30.11 27.93 29.87 1,291,754 +1.00(+3.47%)
Oct 15, 2008 29.19 29.19 28.40 28.86 767,948 -0.67(-2.28%)
Oct 14, 2008 30.81 30.92 29.32 29.54 790,678 -0.45(-1.51%)
Oct 13, 2008 28.73 30.02 27.82 29.99 1,174,854 +2.92(+10.78%)
Oct 10, 2008 27.01 28.28 25.93 27.07 2,003,032 -1.02(-3.64%)
Oct 09, 2008 28.75 29.61 27.84 28.09 1,415,614 -1.21(-4.13%)
Oct 08, 2008 30.57 30.57 28.83 29.30 2,196,256 -1.82(-5.84%)
Oct 07, 2008 30.82 31.42 30.62 31.12 1,142,204 +0.60(+1.95%)
Oct 06, 2008 31.07 31.41 29.53 30.53 794,576 -1.05(-3.34%)
Oct 03, 2008 33.25 33.25 31.58 31.58 0 -1.47(-4.46%)
Oct 02, 2008 33.25 33.41 32.51 33.06 1,432,587 -0.23(-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.