J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.37 39.72 39.20 39.69 1,630,600 +0.40(+1.01%)
Nov 27, 2009 39.01 39.46 38.57 39.29 733,650 -0.18(-0.46%)
Nov 25, 2009 39.35 39.84 39.23 39.47 1,090,466 +0.23(+0.58%)
Nov 24, 2009 39.15 39.59 38.96 39.25 1,546,351 +0.21(+0.53%)
Nov 23, 2009 38.81 39.41 38.76 39.04 3,204,459 +1.18(+3.12%)
Nov 20, 2009 37.51 38.20 37.04 37.86 5,144,593 +1.93(+5.37%)
Nov 19, 2009 36.08 36.18 35.10 35.93 2,291,443 -0.13(-0.35%)
Nov 18, 2009 36.47 36.55 35.87 36.05 1,298,538 -0.34(-0.94%)
Nov 17, 2009 36.34 36.63 36.23 36.40 712,687 +0.06(+0.17%)
Nov 16, 2009 36.18 36.52 36.05 36.34 996,161 +0.19(+0.52%)
Nov 13, 2009 36.05 36.18 35.84 36.15 983,483 +0.07(+0.20%)
Nov 12, 2009 36.40 36.67 36.03 36.08 754,733 -0.29(-0.79%)
Nov 11, 2009 36.61 36.76 36.18 36.36 1,022,936 -0.06(-0.17%)
Nov 10, 2009 35.99 36.54 35.81 36.42 1,105,805 +0.67(+1.88%)
Nov 09, 2009 35.55 35.75 35.40 35.75 870,351 +0.59(+1.69%)
Nov 06, 2009 35.25 35.31 34.92 35.16 647,133 -0.10(-0.28%)
Nov 05, 2009 34.77 35.26 34.77 35.26 881,301 +0.53(+1.52%)
Nov 04, 2009 34.68 35.19 34.61 34.73 939,229 +0.10(+0.29%)
Nov 03, 2009 34.81 34.87 34.16 34.63 986,790 -0.21(-0.59%)
Nov 02, 2009 35.31 35.39 34.71 34.84 1,349,270 -0.35(-1.01%)
Oct 30, 2009 35.14 35.34 34.87 35.19 1,602,089 +0.04(+0.11%)
Oct 29, 2009 34.75 35.19 34.69 35.15 944,223 +0.39(+1.13%)
Oct 28, 2009 35.27 35.30 34.74 34.76 1,069,001 -0.49(-1.40%)
Oct 27, 2009 35.07 35.54 34.98 35.25 748,007 +0.28(+0.80%)
Oct 26, 2009 35.35 35.39 34.66 34.97 1,090,674 -0.29(-0.83%)
Oct 23, 2009 35.34 35.37 35.14 35.27 1,055,693 -0.39(-1.10%)
Oct 22, 2009 35.96 35.96 35.31 35.66 1,282,296 -0.30(-0.84%)
Oct 21, 2009 36.32 36.69 35.93 35.96 1,313,029 -0.36(-0.99%)
Oct 20, 2009 36.46 36.48 36.29 36.32 1,138,946 -0.18(-0.49%)
Oct 19, 2009 36.36 36.71 36.20 36.50 821,802 +0.25(+0.68%)
Oct 16, 2009 36.12 36.40 35.75 36.25 1,482,917 +0.10(+0.28%)
Oct 15, 2009 35.81 36.16 35.71 36.15 873,494 +0.18(+0.50%)
Oct 14, 2009 35.97 36.01 35.75 35.97 803,766 +0.11(+0.32%)
Oct 13, 2009 35.99 36.09 35.17 35.86 1,442,779 -0.29(-0.81%)
Oct 12, 2009 36.38 36.43 36.03 36.15 1,114,382 -0.15(-0.42%)
Oct 09, 2009 36.29 36.43 35.28 36.31 2,185,402 +0.08(+0.22%)
Oct 08, 2009 36.19 36.31 36.05 36.23 956,684 +0.11(+0.30%)
Oct 07, 2009 36.12 36.17 36.00 36.12 623,249 -0.06(-0.17%)
Oct 06, 2009 35.87 36.21 35.75 36.18 1,207,239 +0.27(+0.76%)
Oct 05, 2009 35.76 35.92 35.43 35.91 978,383 +0.11(+0.30%)
Oct 02, 2009 35.39 35.93 35.22 35.80 1,620,687 +0.30(+0.85%)
Oct 01, 2009 35.36 35.58 35.25 35.50 1,599,918 +0.12(+0.34%)
Sep 30, 2009 36.05 36.22 35.07 35.38 2,550,801 -0.65(-1.80%)
Sep 29, 2009 36.22 36.41 35.90 36.03 2,412,951 -0.20(-0.55%)
Sep 28, 2009 35.87 36.29 35.63 36.23 965,115 +0.52(+1.46%)
Sep 25, 2009 35.60 35.90 35.21 35.71 1,371,817 +0.02(+0.06%)
Sep 24, 2009 35.95 36.11 35.51 35.69 947,421 -0.21(-0.58%)
Sep 23, 2009 35.71 36.21 35.44 35.89 1,690,229 +0.35(+0.98%)
Sep 22, 2009 35.86 35.86 35.33 35.55 1,432,313 -0.18(-0.50%)
Sep 21, 2009 35.43 35.93 35.11 35.73 1,294,458 +0.27(+0.75%)
Sep 18, 2009 34.83 35.53 34.26 35.46 2,045,870 +0.69(+1.98%)
Sep 17, 2009 35.07 35.15 34.60 34.77 1,479,288 -0.18(-0.52%)
Sep 16, 2009 35.17 35.23 34.88 34.95 1,493,977 -0.27(-0.76%)
Sep 15, 2009 35.53 35.54 35.05 35.22 996,844 -0.38(-1.07%)
Sep 14, 2009 35.79 35.79 35.47 35.60 975,964 -0.33(-0.93%)
Sep 11, 2009 35.78 36.04 35.59 35.93 1,090,823 +0.27(+0.75%)
Sep 10, 2009 35.51 35.67 35.03 35.67 1,496,706 +0.21(+0.60%)
Sep 09, 2009 35.41 35.95 35.25 35.45 1,756,322 +0.07(+0.21%)
Sep 08, 2009 34.68 35.41 34.64 35.38 1,442,410 +0.85(+2.47%)
Sep 04, 2009 34.22 34.54 34.04 34.52 906,066 +0.09(+0.27%)
Sep 03, 2009 34.42 34.50 33.97 34.43 1,963,294 +0.09(+0.25%)
Sep 02, 2009 34.24 34.54 34.12 34.34 902,506 +0.09(+0.25%)
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.