J.M. Smucker Company (NY: SJM )

125.96 +0.24 (+0.19%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.60 44.28 43.41 44.10 1,386,236 +0.28(+0.64%)
Nov 29, 2010 43.54 43.90 43.51 43.82 1,065,375 -0.13(-0.29%)
Nov 26, 2010 43.70 44.09 43.58 43.95 406,679 +0.02(+0.05%)
Nov 24, 2010 43.83 43.93 43.93 43.93 968,668 +0.19(+0.43%)
Nov 23, 2010 43.59 43.88 43.22 43.74 1,127,553 -0.14(-0.32%)
Nov 22, 2010 43.27 43.99 43.19 43.88 1,376,556 +0.49(+1.12%)
Nov 19, 2010 43.39 43.54 42.85 43.39 1,432,234 +0.06(+0.13%)
Nov 18, 2010 44.17 44.43 42.15 43.33 4,400,223 -0.59(-1.35%)
Nov 17, 2010 44.09 44.27 43.74 43.93 1,289,757 -0.07(-0.16%)
Nov 16, 2010 43.75 44.34 43.34 43.99 1,787,593 -0.08(-0.17%)
Nov 15, 2010 44.08 44.34 43.75 44.07 950,785 +0.22(+0.51%)
Nov 12, 2010 43.88 44.19 43.72 43.85 816,732 -0.14(-0.32%)
Nov 11, 2010 43.76 44.07 43.67 43.99 997,297 +0.02(+0.05%)
Nov 10, 2010 44.18 44.18 43.67 43.97 896,954 -0.29(-0.66%)
Nov 09, 2010 44.78 44.92 44.08 44.26 732,977 -0.40(-0.91%)
Nov 08, 2010 44.50 44.68 44.31 44.66 838,678 +0.03(+0.08%)
Nov 05, 2010 44.66 44.85 44.46 44.63 668,289 -0.09(-0.20%)
Nov 04, 2010 44.68 44.89 44.51 44.72 654,108 +0.42(+0.95%)
Nov 03, 2010 44.48 44.72 43.93 44.30 632,415 -0.10(-0.23%)
Nov 02, 2010 44.72 44.96 44.35 44.40 581,752 +0.06(+0.13%)
Nov 01, 2010 44.59 44.96 44.14 44.35 765,428 -0.19(-0.44%)
Oct 29, 2010 44.02 44.73 43.89 44.54 1,094,856 +0.54(+1.23%)
Oct 28, 2010 43.56 44.02 43.41 44.00 1,037,855 +0.65(+1.50%)
Oct 27, 2010 43.40 43.42 42.96 43.35 539,980 -0.42(-0.97%)
Oct 25, 2010 43.85 44.22 43.74 43.77 728,137 +0.10(+0.22%)
Oct 22, 2010 43.68 43.77 43.50 43.67 422,821 -0.03(-0.06%)
Oct 21, 2010 43.61 44.15 43.54 43.70 1,054,716 +0.17(+0.38%)
Oct 20, 2010 43.20 43.85 43.20 43.53 763,673 +0.46(+1.08%)
Oct 19, 2010 43.47 43.69 42.99 43.07 1,003,111 -0.66(-1.51%)
Oct 18, 2010 43.56 43.85 43.45 43.73 568,325 +0.11(+0.25%)
Oct 15, 2010 43.90 43.96 43.42 43.62 961,609 -0.01(-0.03%)
Oct 14, 2010 43.62 43.96 43.49 43.63 1,119,583 +0.10(+0.22%)
Oct 13, 2010 43.13 43.60 42.97 43.53 916,086 +0.55(+1.27%)
Oct 12, 2010 42.95 43.06 42.58 42.99 819,466 +0.03(+0.06%)
Oct 11, 2010 42.86 43.08 42.63 42.96 407,013 +0.07(+0.16%)
Oct 08, 2010 42.89 43.09 42.54 42.89 992,085 -0.10(-0.23%)
Oct 07, 2010 43.13 43.24 42.88 42.99 920,857 +0.04(+0.10%)
Oct 06, 2010 42.76 43.02 42.63 42.95 1,035,735 +0.15(+0.34%)
Oct 05, 2010 42.24 42.80 42.11 42.80 1,309,523 +0.70(+1.66%)
Oct 04, 2010 41.77 42.45 41.67 42.10 1,213,919 +0.34(+0.81%)
Oct 01, 2010 41.76 42.36 41.37 41.76 1,097,274 -0.18(-0.42%)
Sep 30, 2010 41.94 42.74 41.77 41.94 3,100 -0.15(-0.37%)
Sep 29, 2010 42.38 42.44 41.94 42.09 553,419 -0.36(-0.85%)
Sep 28, 2010 42.42 42.53 41.82 42.45 655,594 +0.15(+0.36%)
Sep 27, 2010 42.47 42.48 42.13 42.30 676,052 -0.09(-0.21%)
Sep 24, 2010 42.36 42.65 42.14 42.39 934,477 +0.37(+0.87%)
Sep 23, 2010 42.67 42.76 41.98 42.02 707,903 -0.89(-2.07%)
Sep 22, 2010 42.86 43.20 42.76 42.91 814,712 +0.08(+0.19%)
Sep 21, 2010 42.78 42.88 42.52 42.83 710,354 +0.15(+0.36%)
Sep 20, 2010 42.47 42.77 42.37 42.68 637,076 +0.36(+0.85%)
Sep 17, 2010 42.32 42.47 41.99 42.32 909,821 +0.27(+0.64%)
Sep 15, 2010 41.77 42.27 41.69 42.05 904,917 +0.19(+0.45%)
Sep 14, 2010 42.12 42.12 41.71 41.86 766,288 -0.41(-0.97%)
Sep 13, 2010 42.59 42.66 41.98 42.27 672,858 -0.20(-0.47%)
Sep 10, 2010 42.47 42.58 42.19 42.47 942,507 +0.12(+0.29%)
Sep 09, 2010 42.30 42.41 41.99 42.34 842,090 +0.35(+0.83%)
Sep 08, 2010 41.75 42.11 41.75 42.00 893,796 +0.26(+0.63%)
Sep 07, 2010 41.70 41.95 41.57 41.73 183 -0.10(-0.25%)
Sep 03, 2010 41.44 41.84 41.32 41.84 667,042 +0.52(+1.26%)
Sep 02, 2010 41.57 41.59 41.17 41.32 365 -0.08(-0.20%)
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.