J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.77 40.85 40.55 40.72 849,832 -0.06(-0.15%)
Mar 30, 2010 40.55 40.87 40.42 40.78 885,885 +0.20(+0.48%)
Mar 29, 2010 40.50 40.60 40.38 40.58 911,666 +0.13(+0.32%)
Mar 26, 2010 40.99 40.99 39.96 40.46 1,062,589 -0.49(-1.20%)
Mar 25, 2010 41.35 41.36 40.89 40.95 810,569 -0.27(-0.66%)
Mar 24, 2010 41.23 41.39 41.09 41.22 1,065,473 -0.01(-0.02%)
Mar 23, 2010 40.90 41.27 40.77 41.23 782,922 +0.34(+0.83%)
Mar 22, 2010 40.37 41.00 40.19 40.89 1,294,884 +0.49(+1.20%)
Mar 19, 2010 40.58 40.82 40.21 40.40 1,829,105 -0.14(-0.35%)
Mar 18, 2010 40.66 40.70 40.44 40.54 1,000,406 -0.16(-0.38%)
Mar 17, 2010 40.27 40.77 40.23 40.70 867,749 +0.29(+0.72%)
Mar 16, 2010 40.16 40.50 40.02 40.41 1,384,927 +0.28(+0.71%)
Mar 15, 2010 40.02 40.15 40.02 40.12 1,020,192 +0.14(+0.34%)
Mar 12, 2010 39.81 40.09 39.79 39.99 974,644 +0.16(+0.39%)
Mar 11, 2010 39.87 39.99 39.54 39.83 1,279,820 -0.16(-0.41%)
Mar 10, 2010 40.06 40.06 39.78 40.00 984,821 -0.01(-0.02%)
Mar 09, 2010 39.98 40.23 39.89 40.00 1,390,856 +0.02(+0.05%)
Mar 08, 2010 40.19 40.25 39.81 39.98 1,379,681 -0.33(-0.82%)
Mar 05, 2010 40.46 40.51 40.15 40.31 892,010 -0.03(-0.07%)
Mar 04, 2010 40.25 40.44 40.13 40.34 1,094,882 +0.09(+0.24%)
Mar 03, 2010 40.44 40.51 40.14 40.25 1,039,845 -0.20(-0.48%)
Mar 02, 2010 40.24 40.51 40.17 40.44 1,211,942 +0.23(+0.57%)
Mar 01, 2010 40.49 40.50 40.08 40.21 1,155,505 -0.11(-0.28%)
Feb 26, 2010 40.22 40.49 39.89 40.33 1,655,406 +0.20(+0.49%)
Feb 25, 2010 39.27 40.15 39.02 40.13 1,861,698 +0.54(+1.37%)
Feb 24, 2010 40.65 40.65 39.00 39.59 4,515,405 -1.03(-2.53%)
Feb 23, 2010 40.78 40.92 40.35 40.62 2,043,101 -0.19(-0.46%)
Feb 22, 2010 41.05 41.19 40.73 40.81 1,186,987 -0.11(-0.26%)
Feb 19, 2010 41.04 41.35 40.85 40.92 1,216,168 -0.24(-0.57%)
Feb 18, 2010 40.77 41.25 40.76 41.15 661,608 +0.38(+0.93%)
Feb 17, 2010 40.40 40.94 40.33 40.77 1,028,996 +0.33(+0.82%)
Feb 16, 2010 39.96 40.54 39.88 40.44 969,478 +0.56(+1.41%)
Feb 12, 2010 40.09 39.88 39.88 39.88 1,389,907 -0.46(-1.14%)
Feb 11, 2010 40.27 40.46 39.83 40.34 918,580 -0.01(-0.02%)
Feb 10, 2010 40.50 40.51 40.17 40.35 531,627 +0.01(+0.03%)
Feb 09, 2010 40.25 40.82 40.14 40.33 950,230 +0.44(+1.11%)
Feb 08, 2010 40.01 40.29 39.76 39.89 562,912 -0.09(-0.22%)
Feb 05, 2010 40.33 40.46 39.66 39.98 1,488,753 -0.53(-1.31%)
Feb 04, 2010 41.38 41.42 40.49 40.51 971,287 -1.05(-2.54%)
Feb 03, 2010 41.88 41.88 41.27 41.56 743,376 -0.32(-0.77%)
Feb 02, 2010 41.12 41.92 41.12 41.89 1,163,704 +1.31(+3.22%)
Feb 01, 2010 40.43 41.09 40.38 40.58 978,719 +0.23(+0.56%)
Jan 29, 2010 41.05 41.05 40.27 40.35 1,193,870 -0.62(-1.51%)
Jan 28, 2010 41.07 41.16 40.75 40.97 859,181 -0.10(-0.25%)
Jan 27, 2010 40.70 41.13 40.70 41.07 958,012 +0.29(+0.71%)
Jan 26, 2010 40.48 40.85 40.07 40.78 1,170,452 +0.23(+0.56%)
Jan 25, 2010 40.53 40.66 40.11 40.56 695,445 +0.27(+0.67%)
Jan 22, 2010 40.56 40.66 40.12 40.29 1,277,993 -0.40(-0.99%)
Jan 21, 2010 41.34 41.73 40.50 40.69 1,545,738 -0.71(-1.70%)
Jan 20, 2010 41.75 41.75 41.07 41.40 817,224 -0.55(-1.31%)
Jan 19, 2010 41.51 41.99 41.51 41.95 691,603 +0.36(+0.87%)
Jan 15, 2010 41.66 41.58 41.58 41.58 1,032,912 -0.14(-0.34%)
Jan 14, 2010 41.96 42.10 41.72 41.72 972,097 -0.35(-0.83%)
Jan 13, 2010 42.09 42.32 41.93 42.07 711,908 -0.01(-0.03%)
Jan 12, 2010 41.59 42.10 41.52 42.09 1,147,040 +0.48(+1.15%)
Jan 11, 2010 41.91 41.98 41.46 41.61 669,294 -0.09(-0.23%)
Jan 08, 2010 41.58 41.74 41.10 41.70 946,458 +0.09(+0.23%)
Jan 07, 2010 41.95 41.95 41.33 41.61 1,460,930 -0.11(-0.27%)
Jan 06, 2010 41.57 41.91 41.52 41.72 1,578,175 +0.15(+0.36%)
Jan 05, 2010 41.80 41.88 41.37 41.58 1,008,823 -0.19(-0.47%)
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.