J.M. Smucker Company (NY: SJM )

119.49 -0.99 (-0.82%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.05 40.07 39.59 40.06 3,211 +0.19(+0.47%)
Aug 30, 2010 40.05 40.46 39.80 39.87 1,022,501 +0.03(+0.08%)
Aug 27, 2010 39.96 40.11 39.53 39.84 1,920,728 -0.12(-0.31%)
Aug 26, 2010 40.35 40.52 39.89 39.96 803,124 -0.32(-0.80%)
Aug 25, 2010 40.23 40.42 39.98 40.28 778,146 -0.01(-0.03%)
Aug 24, 2010 40.81 41.00 40.15 40.30 230 -0.66(-1.61%)
Aug 23, 2010 41.00 41.64 40.88 40.96 1,352,962 +0.10(+0.23%)
Aug 20, 2010 39.87 40.98 39.74 40.86 2,129,625 +1.11(+2.79%)
Aug 19, 2010 40.07 40.07 39.30 39.75 230 -0.64(-1.59%)
Aug 18, 2010 40.55 40.63 40.22 40.39 1,296,890 -0.13(-0.32%)
Aug 17, 2010 40.20 40.81 39.95 40.52 1,551,719 +0.55(+1.37%)
Aug 16, 2010 39.61 40.08 39.35 39.98 932,092 +0.14(+0.36%)
Aug 13, 2010 39.83 40.00 39.64 39.83 1,460,542 +0.15(+0.38%)
Aug 12, 2010 39.20 39.72 39.18 39.68 1,567,768 +0.08(+0.19%)
Aug 11, 2010 39.59 39.65 39.20 39.61 1,308,287 -0.29(-0.74%)
Aug 10, 2010 39.77 40.14 39.62 39.90 1,283,299 +0.07(+0.17%)
Aug 09, 2010 40.04 40.04 39.55 39.83 1,219,975 -0.17(-0.42%)
Aug 06, 2010 40.00 40.23 39.73 40.00 1,248,495 -0.01(-0.02%)
Aug 05, 2010 40.56 40.56 39.73 40.01 1,139,832 -0.52(-1.28%)
Aug 04, 2010 40.49 40.80 40.41 40.53 898,898 +0.05(+0.12%)
Aug 03, 2010 40.34 40.68 40.21 40.48 1,157,744 -0.14(-0.35%)
Aug 02, 2010 41.51 41.51 40.53 40.62 2,289,782 -1.17(-2.80%)
Jul 30, 2010 41.79 42.01 41.06 41.79 808,837 +0.23(+0.56%)
Jul 29, 2010 42.33 42.44 41.47 41.56 885,470 -0.68(-1.61%)
Jul 28, 2010 43.21 43.30 42.19 42.24 1,055,530 -1.08(-2.50%)
Jul 27, 2010 43.32 43.37 42.81 43.32 186 +0.32(+0.74%)
Jul 26, 2010 42.85 43.01 42.58 43.00 720,964 +0.29(+0.68%)
Jul 23, 2010 42.39 42.84 42.32 42.71 1,023,124 +0.18(+0.42%)
Jul 22, 2010 42.10 42.61 41.86 42.53 1,235,036 +0.73(+1.76%)
Jul 21, 2010 42.03 42.27 41.63 41.80 1,183,348 -0.23(-0.55%)
Jul 20, 2010 42.03 42.03 41.19 42.03 1,193,853 +0.10(+0.24%)
Jul 19, 2010 41.96 42.19 41.79 41.93 807,388 +0.08(+0.20%)
Jul 16, 2010 41.85 42.76 41.81 41.85 889,174 -0.85(-1.99%)
Jul 15, 2010 42.47 42.79 42.21 42.70 993,186 +0.20(+0.48%)
Jul 14, 2010 42.43 42.51 42.25 42.49 728,772 +0.03(+0.08%)
Jul 13, 2010 42.59 42.68 42.31 42.46 861,936 +0.02(+0.05%)
Jul 12, 2010 42.43 42.54 42.18 42.44 622,075 +0.01(+0.03%)
Jul 09, 2010 42.43 42.70 42.34 42.43 1,025,959 -0.12(-0.29%)
Jul 08, 2010 42.53 42.56 42.19 42.55 1,400,230 +0.22(+0.53%)
Jul 07, 2010 41.55 42.32 41.38 42.32 1,411,936 +0.89(+2.15%)
Jul 06, 2010 40.81 41.43 40.69 41.43 274 +0.83(+2.04%)
Jul 02, 2010 40.60 40.96 40.38 40.60 1,044,815 -0.14(-0.33%)
Jul 01, 2010 40.74 40.85 40.37 40.74 1,872,773 -0.23(-0.56%)
Jun 30, 2010 41.09 41.24 40.49 40.97 893 -0.31(-0.76%)
Jun 29, 2010 41.96 42.14 40.99 41.28 293 -0.91(-2.16%)
Jun 25, 2010 42.19 42.81 41.97 42.19 2,132,019 -0.41(-0.96%)
Jun 24, 2010 41.62 42.75 41.62 42.60 2,305,667 +0.79(+1.89%)
Jun 23, 2010 42.17 42.21 41.58 41.81 1,174,843 -0.24(-0.58%)
Jun 22, 2010 42.10 42.50 41.99 42.06 1,492,296 -0.03(-0.08%)
Jun 21, 2010 42.66 42.66 41.91 42.09 1,214,925 -0.16(-0.37%)
Jun 18, 2010 42.25 43.09 42.12 42.25 2,554,757 +0.37(+0.89%)
Jun 17, 2010 40.40 42.05 40.32 41.87 4,057,266 +2.59(+6.58%)
Jun 16, 2010 38.85 39.43 38.63 39.29 1,281,497 +0.14(+0.37%)
Jun 15, 2010 38.89 39.21 38.85 39.15 1,466,848 +0.46(+1.20%)
Jun 14, 2010 38.36 38.89 38.32 38.68 1,241,775 +0.54(+1.41%)
Jun 11, 2010 38.26 38.26 37.79 38.15 1,898,667 -0.18(-0.48%)
Jun 10, 2010 38.02 38.52 37.98 38.33 1,499,645 +0.65(+1.73%)
Jun 09, 2010 37.67 38.13 37.55 37.68 1,065,473 +0.07(+0.18%)
Jun 08, 2010 37.42 37.62 37.16 37.61 2,001,344 +0.13(+0.34%)
Jun 07, 2010 37.63 38.02 37.42 37.48 1,412,962 -0.13(-0.34%)
Jun 04, 2010 37.61 37.98 37.54 37.61 1,858,934 -0.65(-1.69%)
Jun 03, 2010 38.19 38.38 38.11 38.26 898,567 +0.32(+0.84%)
Jun 02, 2010 37.30 37.94 37.24 37.94 8,335 +0.69(+1.84%)
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.