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 (%)
Feb 28, 2011 47.66 47.83 47.33 47.78 1,089,378 +0.23(+0.48%)
Feb 25, 2011 46.99 47.55 46.75 47.55 929,976 +0.71(+1.51%)
Feb 24, 2011 46.89 47.05 46.61 46.84 911,324 +0.03(+0.07%)
Feb 23, 2011 46.76 47.27 46.63 46.81 1,385,505 +0.01(+0.03%)
Feb 22, 2011 46.40 46.80 46.18 46.79 1,454,006 +0.06(+0.13%)
Feb 18, 2011 46.95 47.50 46.59 46.73 1,868,416 +0.47(+1.02%)
Feb 17, 2011 44.98 46.48 44.94 46.26 2,739,002 +1.87(+4.22%)
Feb 16, 2011 43.73 44.42 43.73 44.39 1,333,652 +0.72(+1.65%)
Feb 15, 2011 43.53 43.79 43.38 43.66 1,074,530 +0.04(+0.10%)
Feb 14, 2011 43.78 43.82 43.39 43.62 671,034 +0.08(+0.19%)
Feb 11, 2011 43.23 43.71 43.10 43.54 807,444 +0.15(+0.34%)
Feb 10, 2011 43.69 43.89 43.28 43.39 793,929 -0.31(-0.71%)
Feb 09, 2011 43.89 44.03 43.64 43.71 782,410 -0.18(-0.41%)
Feb 08, 2011 43.34 43.97 43.28 43.89 1,153,509 +0.55(+1.27%)
Feb 07, 2011 43.18 43.42 43.09 43.34 1,070,098 +0.30(+0.69%)
Feb 04, 2011 42.84 43.17 42.61 43.04 955,508 +0.13(+0.31%)
Feb 03, 2011 42.23 43.07 42.23 42.91 1,750,064 +0.72(+1.72%)
Feb 02, 2011 42.55 42.76 42.16 42.18 1,041,236 -0.35(-0.83%)
Feb 01, 2011 43.00 43.00 42.47 42.54 882,204 -0.31(-0.72%)
Jan 31, 2011 42.67 42.90 42.45 42.85 1,139,899 +0.22(+0.52%)
Jan 28, 2011 42.65 43.80 42.46 42.63 1,828,742 +0.08(+0.18%)
Jan 27, 2011 43.04 43.12 42.49 42.55 2,055,985 -0.42(-0.98%)
Jan 26, 2011 43.64 43.64 42.85 42.97 1,278,091 -0.53(-1.22%)
Jan 25, 2011 43.79 43.94 43.36 43.50 1,252,478 -0.44(-1.00%)
Jan 24, 2011 43.67 44.11 43.60 43.94 750,721 +0.28(+0.63%)
Jan 21, 2011 43.94 43.94 43.60 43.67 1,012,706 -0.07(-0.16%)
Jan 20, 2011 43.61 43.80 43.58 43.73 1,032,769 +0.16(+0.36%)
Jan 19, 2011 43.97 44.14 43.48 43.58 1,156,572 -0.37(-0.85%)
Jan 18, 2011 43.64 44.18 43.64 43.95 864,364 +0.25(+0.57%)
Jan 14, 2011 44.18 44.18 43.65 43.70 1,288,975 -0.45(-1.01%)
Jan 13, 2011 43.98 44.58 43.93 44.15 1,033,610 -0.09(-0.20%)
Jan 12, 2011 44.21 44.50 44.02 44.24 1,028,902 +0.28(+0.64%)
Jan 11, 2011 43.66 44.06 43.56 43.96 1,076,578 +0.41(+0.93%)
Jan 10, 2011 43.12 43.61 43.08 43.55 1,146,786 +0.30(+0.69%)
Jan 07, 2011 43.25 43.43 43.12 43.25 1,294,375 +0.24(+0.56%)
Jan 06, 2011 43.53 43.53 42.85 43.01 1,563,639 -0.59(-1.34%)
Jan 05, 2011 43.44 43.73 43.44 43.60 1,175,172 -0.03(-0.06%)
Jan 04, 2011 44.30 44.36 43.12 43.62 2,858,753 -1.57(-3.48%)
Jan 03, 2011 45.47 45.48 45.15 45.20 583,587 -0.06(-0.12%)
Dec 31, 2010 45.07 45.44 45.07 45.25 435,528 +0.08(+0.18%)
Dec 30, 2010 45.07 45.35 45.04 45.17 376,143 +0.10(+0.21%)
Dec 29, 2010 45.16 45.35 45.00 45.07 503,222 -0.09(-0.20%)
Dec 28, 2010 45.40 45.69 45.04 45.16 589,387 -0.22(-0.49%)
Dec 27, 2010 45.22 45.47 44.99 45.38 408,601 +0.00(+0.00%)
Dec 23, 2010 44.98 45.44 44.89 45.38 448,733 +0.14(+0.30%)
Dec 22, 2010 45.23 45.49 45.07 45.24 574,189 +0.08(+0.17%)
Dec 21, 2010 45.35 45.49 45.04 45.17 493,438 -0.07(-0.15%)
Dec 20, 2010 45.40 45.42 45.06 45.24 883,854 -0.16(-0.35%)
Dec 17, 2010 45.02 45.45 44.82 45.40 1,666,857 +0.23(+0.50%)
Dec 16, 2010 45.18 45.29 45.04 45.17 785,371 +0.06(+0.12%)
Dec 15, 2010 45.03 45.31 44.83 45.11 824,370 -0.06(-0.12%)
Dec 14, 2010 45.17 45.54 45.02 45.17 817,624 -0.01(-0.03%)
Dec 13, 2010 45.23 45.39 45.07 45.18 613,656 +0.03(+0.08%)
Dec 10, 2010 45.15 45.29 44.98 45.15 939,000 +0.14(+0.31%)
Dec 09, 2010 45.29 45.42 45.00 45.01 880,809 -0.04(-0.09%)
Dec 08, 2010 45.00 45.10 44.88 45.05 832,946 +0.22(+0.49%)
Dec 07, 2010 44.90 45.09 44.68 44.83 951,117 +0.21(+0.46%)
Dec 06, 2010 44.91 44.91 44.55 44.62 834,051 -0.14(-0.32%)
Dec 03, 2010 44.84 45.13 44.55 44.77 869,487 -0.14(-0.31%)
Dec 02, 2010 44.47 45.32 44.27 44.91 1,768,011 +0.55(+1.24%)
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.