J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 34.60 34.89 34.50 34.88 1,105,620 +0.25(+0.71%)
Aug 28, 2009 34.62 35.01 34.50 34.64 1,200,629 -0.01(-0.04%)
Aug 27, 2009 34.50 34.73 34.26 34.65 1,007,181 +0.01(+0.04%)
Aug 26, 2009 35.13 35.17 34.52 34.64 1,477,069 -0.38(-1.09%)
Aug 25, 2009 35.55 35.69 34.92 35.02 1,594,346 -0.46(-1.30%)
Aug 24, 2009 36.24 36.43 35.27 35.48 1,534,276 -0.63(-1.74%)
Aug 21, 2009 36.01 36.95 35.75 36.11 3,829,594 +1.48(+4.28%)
Aug 20, 2009 34.03 34.66 34.03 34.62 2,073,275 +0.68(+2.01%)
Aug 19, 2009 33.45 33.98 33.40 33.94 1,439,333 +0.35(+1.03%)
Aug 18, 2009 33.92 34.05 33.44 33.60 2,049,927 -1.05(-3.02%)
Aug 17, 2009 34.55 34.70 33.80 34.64 1,429,592 -0.02(-0.06%)
Aug 14, 2009 34.84 35.04 34.49 34.66 2,100,868 -0.09(-0.27%)
Aug 13, 2009 34.33 34.76 34.20 34.76 1,038,819 +0.37(+1.07%)
Aug 12, 2009 34.30 34.64 34.14 34.39 963,479 +0.08(+0.23%)
Aug 11, 2009 34.27 34.47 34.04 34.31 1,397,136 +0.18(+0.52%)
Aug 10, 2009 33.52 34.14 33.34 34.13 1,093,396 +0.55(+1.64%)
Aug 07, 2009 32.98 33.65 32.96 33.58 1,568,036 +0.74(+2.24%)
Aug 06, 2009 32.79 33.12 32.79 32.85 850,317 +0.05(+0.16%)
Aug 05, 2009 32.97 33.08 32.53 32.79 931,123 -0.11(-0.32%)
Aug 04, 2009 33.14 33.52 32.82 32.90 1,523,392 -0.27(-0.82%)
Aug 03, 2009 33.42 33.42 32.77 33.17 2,462,433 +0.01(+0.02%)
Jul 31, 2009 33.35 33.71 33.14 33.16 1,299,686 -0.15(-0.44%)
Jul 30, 2009 33.71 33.85 33.23 33.31 1,651,123 -0.20(-0.59%)
Jul 29, 2009 33.42 33.59 33.24 33.51 1,074,663 -0.04(-0.12%)
Jul 28, 2009 33.33 33.59 33.20 33.55 1,208,245 +0.21(+0.64%)
Jul 27, 2009 33.52 33.54 33.14 33.34 659,282 -0.20(-0.59%)
Jul 24, 2009 33.21 33.58 33.18 33.54 1,341,334 +0.26(+0.78%)
Jul 23, 2009 33.01 33.37 33.01 33.28 2,553,548 +0.28(+0.84%)
Jul 22, 2009 32.90 33.13 32.83 33.00 1,240,056 -0.09(-0.26%)
Jul 21, 2009 33.03 33.14 32.72 33.08 997,261 +0.22(+0.67%)
Jul 20, 2009 32.80 32.95 32.36 32.87 1,015,416 +0.24(+0.73%)
Jul 17, 2009 32.85 32.85 32.30 32.63 1,598,484 -0.34(-1.03%)
Jul 16, 2009 33.03 33.14 32.73 32.97 1,024,526 -0.08(-0.24%)
Jul 15, 2009 32.59 33.06 32.42 33.04 2,178,519 +0.65(+2.01%)
Jul 14, 2009 32.30 32.40 31.98 32.40 1,119,778 +0.19(+0.60%)
Jul 13, 2009 31.88 32.23 31.83 32.20 1,157,247 +0.35(+1.10%)
Jul 10, 2009 31.62 32.06 31.62 31.85 1,211,308 +0.12(+0.38%)
Jul 09, 2009 32.15 32.29 31.65 31.73 1,605,536 -0.39(-1.22%)
Jul 08, 2009 32.19 32.28 31.86 32.12 1,651,509 +0.15(+0.48%)
Jul 07, 2009 32.32 32.51 31.91 31.97 1,658,056 -0.42(-1.31%)
Jul 06, 2009 31.83 32.40 31.63 32.40 1,313,118 +0.44(+1.37%)
Jul 02, 2009 32.25 32.25 31.77 31.96 1,644,166 -0.51(-1.57%)
Jul 01, 2009 32.32 32.73 32.09 32.47 2,058,687 +0.21(+0.66%)
Jun 30, 2009 32.42 32.42 31.88 32.26 2,243,101 -0.13(-0.39%)
Jun 29, 2009 31.94 32.44 31.91 32.38 965,194 +0.31(+0.97%)
Jun 26, 2009 32.22 32.28 31.82 32.07 1,949,608 -0.16(-0.49%)
Jun 25, 2009 31.86 32.26 31.82 32.23 1,460,214 +0.13(+0.41%)
Jun 24, 2009 31.90 32.28 31.80 32.10 1,942,184 +0.32(+1.00%)
Jun 23, 2009 31.61 31.89 31.49 31.78 2,172,875 +0.23(+0.71%)
Jun 22, 2009 31.32 31.65 31.16 31.55 2,002,269 +0.09(+0.27%)
Jun 19, 2009 31.71 31.75 31.27 31.47 2,908,451 -0.26(-0.81%)
Jun 18, 2009 31.68 32.27 31.01 31.73 8,369,366 +2.80(+9.67%)
Jun 17, 2009 28.57 29.15 28.57 28.93 1,779,284 +0.36(+1.28%)
Jun 16, 2009 29.06 29.06 28.53 28.56 1,354,644 -0.25(-0.87%)
Jun 15, 2009 29.10 29.10 28.68 28.82 1,591,582 -0.42(-1.43%)
Jun 12, 2009 29.01 29.31 28.88 29.23 1,490,393 +0.21(+0.73%)
Jun 11, 2009 28.68 29.40 28.54 29.02 1,208,850 +0.34(+1.20%)
Jun 10, 2009 29.21 29.21 28.31 28.68 1,029,467 -0.32(-1.12%)
Jun 09, 2009 29.15 29.22 28.84 29.00 1,161,793 -0.02(-0.07%)
Jun 08, 2009 28.72 29.19 28.63 29.02 1,563,705 +0.21(+0.74%)
Jun 05, 2009 28.83 29.06 28.56 28.81 2,101,574 +0.30(+1.07%)
Jun 04, 2009 28.49 28.68 28.33 28.50 1,133,433 -0.03(-0.09%)
Jun 03, 2009 27.99 28.79 27.96 28.53 1,807,296 +0.44(+1.56%)
Jun 02, 2009 27.44 28.27 27.38 28.09 1,611,905 +0.72(+2.61%)
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.