J.M. Smucker Company (NY: SJM )

119.40 -1.08 (-0.89%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.24 24.63 23.95 24.40 0 -0.07(-0.27%)
Feb 26, 2009 25.48 25.50 24.45 24.46 2,610,226 -0.97(-3.80%)
Feb 25, 2009 26.20 26.20 24.88 25.43 6,477,518 -1.61(-5.96%)
Feb 24, 2009 26.68 27.10 26.41 27.04 1,770,700 +0.47(+1.78%)
Feb 23, 2009 27.55 27.55 26.50 26.56 1,501,387 -0.74(-2.70%)
Feb 20, 2009 26.96 27.58 26.90 27.30 1,893,867 +0.09(+0.34%)
Feb 19, 2009 27.20 27.51 27.10 27.21 1,529,745 +0.01(+0.02%)
Feb 18, 2009 27.68 27.77 27.04 27.20 1,730,752 -0.39(-1.43%)
Feb 17, 2009 28.06 28.10 27.60 27.60 2,560,975 -0.93(-3.27%)
Feb 13, 2009 28.61 28.88 28.42 28.53 1,492,590 -0.21(-0.73%)
Feb 12, 2009 28.04 28.77 27.51 28.74 2,973,163 +0.91(+3.26%)
Feb 11, 2009 27.77 27.93 27.41 27.83 2,876,502 +0.32(+1.17%)
Feb 10, 2009 28.03 28.36 27.33 27.51 2,944,133 -0.63(-2.23%)
Feb 09, 2009 29.04 29.12 27.78 28.14 2,338,545 -0.91(-3.14%)
Feb 06, 2009 29.11 29.18 28.84 29.05 2,495,426 +0.01(+0.04%)
Feb 05, 2009 29.18 29.28 28.76 29.04 2,259,831 -0.29(-0.98%)
Feb 04, 2009 30.12 30.32 29.06 29.32 2,376,419 -0.79(-2.62%)
Feb 03, 2009 29.76 30.25 29.38 30.11 1,710,649 +0.37(+1.23%)
Feb 02, 2009 29.07 30.00 29.02 29.75 2,277,475 +0.30(+1.02%)
Jan 30, 2009 29.68 29.74 29.11 29.45 0 +0.02(+0.07%)
Jan 29, 2009 29.02 29.88 28.89 29.43 2,029,495 +0.35(+1.19%)
Jan 28, 2009 29.72 29.79 28.94 29.08 2,687,787 -0.46(-1.57%)
Jan 27, 2009 29.19 29.66 28.97 29.55 1,704,399 +0.62(+2.14%)
Jan 26, 2009 28.93 29.19 28.64 28.93 2,335,610 +0.12(+0.41%)
Jan 23, 2009 27.92 28.87 27.73 28.81 2,660,271 +0.48(+1.68%)
Jan 22, 2009 28.12 28.68 27.64 28.33 2,419,282 +0.04(+0.14%)
Jan 21, 2009 28.16 28.34 27.59 28.29 2,137,168 +0.44(+1.59%)
Jan 20, 2009 28.96 29.15 27.77 27.85 2,555,233 -0.97(-3.37%)
Jan 16, 2009 28.55 28.96 28.37 28.82 2,145,751 +0.56(+1.98%)
Jan 15, 2009 28.38 28.72 27.87 28.26 2,343,580 -0.12(-0.41%)
Jan 14, 2009 28.18 28.40 27.71 28.38 2,101,067 -0.44(-1.52%)
Jan 13, 2009 28.31 29.06 28.31 28.82 2,214,889 +0.44(+1.54%)
Jan 12, 2009 27.99 28.42 27.88 28.38 1,868,773 +0.44(+1.59%)
Jan 09, 2009 28.06 28.25 27.22 27.93 2,302,385 -0.24(-0.86%)
Jan 08, 2009 27.99 28.42 27.88 28.18 1,305,200 +0.05(+0.16%)
Jan 07, 2009 28.20 28.44 27.93 28.13 1,324,824 -0.41(-1.44%)
Jan 06, 2009 28.64 28.93 28.11 28.54 1,962,339 -0.05(-0.18%)
Jan 05, 2009 28.44 28.73 28.32 28.59 1,870,445 +0.23(+0.83%)
Jan 02, 2009 28.05 28.44 27.85 28.36 0 +0.08(+0.28%)
Jan 01, 2009 28.28 28.69 28.15 28.28 0 +0.00(+0.00%)
Dec 31, 2008 28.28 28.69 28.15 28.28 1,945,169 +0.10(+0.35%)
Dec 30, 2008 27.72 28.29 27.70 28.18 2,124,759 +0.52(+1.86%)
Dec 29, 2008 27.59 27.77 26.94 27.67 1,849,314 -0.01(-0.02%)
Dec 26, 2008 27.43 27.72 27.31 27.67 604,986 +0.27(+0.98%)
Dec 24, 2008 26.81 27.43 26.75 27.41 879,468 +0.44(+1.62%)
Dec 23, 2008 27.19 27.65 26.74 26.97 1,265,081 +0.18(+0.66%)
Dec 22, 2008 27.17 27.22 26.43 26.79 1,570,335 -0.44(-1.63%)
Dec 19, 2008 27.52 27.93 27.14 27.24 2,119,356 -0.10(-0.38%)
Dec 18, 2008 26.70 27.55 26.70 27.34 3,306,600 +0.69(+2.59%)
Dec 17, 2008 26.87 27.03 26.56 26.65 2,190,632 -0.22(-0.83%)
Dec 16, 2008 26.56 27.00 26.22 26.87 2,825,766 +0.37(+1.40%)
Dec 15, 2008 26.63 28.07 26.00 26.50 2,101,057 -0.39(-1.46%)
Dec 12, 2008 26.13 26.91 25.96 26.89 1,736,467 +0.26(+0.98%)
Dec 11, 2008 26.74 27.47 26.44 26.63 2,776,171 -0.33(-1.23%)
Dec 10, 2008 26.98 27.36 26.64 26.96 2,574,558 -0.02(-0.07%)
Dec 09, 2008 27.63 27.80 26.68 26.98 3,532,155 -0.80(-2.89%)
Dec 08, 2008 28.14 28.28 27.65 27.78 2,703,433 +0.35(+1.28%)
Dec 05, 2008 27.09 27.43 26.58 27.43 3,399,719 +0.44(+1.64%)
Dec 04, 2008 27.27 27.60 26.61 26.99 2,012,874 -0.16(-0.60%)
Dec 03, 2008 26.74 27.65 26.48 27.15 3,416,842 -0.18(-0.67%)
Dec 02, 2008 27.43 27.72 26.71 27.33 2,562,968 +0.26(+0.96%)
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.