J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.86 54.27 53.86 54.02 870,962 +0.32(+0.60%)
May 23, 2011 53.94 54.11 53.49 53.69 539,006 -0.63(-1.16%)
May 20, 2011 53.86 54.71 53.57 54.32 1,009,307 +0.40(+0.75%)
May 19, 2011 53.41 53.94 53.15 53.92 1,149,088 +0.64(+1.19%)
May 18, 2011 53.52 53.65 53.20 53.28 1,028,796 -0.27(-0.51%)
May 17, 2011 52.51 53.83 52.36 53.56 779,414 +1.04(+1.98%)
May 16, 2011 52.68 52.71 52.38 52.51 375,947 -0.15(-0.29%)
May 13, 2011 53.00 53.09 52.60 52.67 380,237 -0.30(-0.57%)
May 12, 2011 52.18 53.06 52.11 52.97 661,550 +0.80(+1.53%)
May 11, 2011 52.38 52.51 52.00 52.17 342,762 -0.15(-0.29%)
May 10, 2011 51.98 52.42 51.93 52.33 395,348 +0.51(+0.98%)
May 09, 2011 51.45 51.85 51.24 51.82 518,780 +0.43(+0.84%)
May 06, 2011 51.81 52.23 51.31 51.39 611,102 +0.10(+0.20%)
May 05, 2011 51.85 51.92 51.20 51.29 741,833 -0.78(-1.51%)
May 04, 2011 52.20 52.62 51.96 52.07 502,418 -0.06(-0.12%)
May 03, 2011 52.12 52.16 51.83 52.13 491,245 -0.08(-0.16%)
May 02, 2011 52.18 52.25 52.16 52.22 414,095 +0.11(+0.21%)
Apr 29, 2011 52.00 52.38 51.75 52.10 728,743 +0.06(+0.12%)
Apr 28, 2011 51.87 52.10 51.63 52.04 581,925 +0.00(+0.00%)
Apr 27, 2011 51.67 52.06 51.56 52.04 675,728 +0.45(+0.87%)
Apr 26, 2011 50.74 51.69 50.74 51.59 796,749 +0.94(+1.86%)
Apr 25, 2011 50.92 51.05 50.56 50.65 970,816 -0.43(-0.84%)
Apr 21, 2011 51.58 51.70 50.87 51.08 704,155 -0.43(-0.84%)
Apr 20, 2011 51.22 51.57 51.22 51.51 808,629 +0.67(+1.31%)
Apr 19, 2011 51.15 51.21 50.60 50.84 1,095,565 -0.31(-0.61%)
Apr 18, 2011 51.37 51.41 50.94 51.15 838,537 -0.52(-1.01%)
Apr 15, 2011 51.75 51.86 51.52 51.67 920,440 +0.02(+0.04%)
Apr 14, 2011 51.46 51.69 51.23 51.65 909,185 +0.06(+0.12%)
Apr 13, 2011 51.29 51.68 51.17 51.59 758,443 +0.35(+0.68%)
Apr 12, 2011 50.56 51.39 50.53 51.24 730,518 +0.56(+1.10%)
Apr 11, 2011 50.72 51.24 50.53 50.69 592,822 -0.03(-0.05%)
Apr 08, 2011 50.98 50.98 50.61 50.72 674,309 -0.01(-0.01%)
Apr 07, 2011 50.87 51.07 50.63 50.72 557,373 -0.23(-0.45%)
Apr 06, 2011 50.83 51.04 50.67 50.95 662,206 +0.22(+0.42%)
Apr 05, 2011 50.63 51.09 50.63 50.74 837,110 -0.02(-0.04%)
Apr 04, 2011 50.30 50.76 50.20 50.76 924,001 +0.48(+0.95%)
Apr 01, 2011 49.72 50.46 49.68 50.28 804,793 +0.73(+1.47%)
Mar 31, 2011 49.49 49.86 49.43 49.55 1,582,982 +0.09(+0.18%)
Mar 30, 2011 50.10 50.25 49.29 49.46 2,097,512 -0.38(-0.77%)
Mar 29, 2011 50.22 50.38 49.74 49.84 1,698,713 -0.42(-0.83%)
Mar 28, 2011 50.36 50.76 50.25 50.26 921,363 -0.03(-0.06%)
Mar 25, 2011 49.99 50.51 49.99 50.29 886,040 +0.44(+0.89%)
Mar 24, 2011 50.05 50.25 49.78 49.84 1,766,757 -0.08(-0.17%)
Mar 23, 2011 49.70 50.04 49.51 49.92 826,063 +0.15(+0.29%)
Mar 22, 2011 50.17 50.29 49.56 49.78 796,030 -0.34(-0.68%)
Mar 21, 2011 50.00 50.27 49.92 50.12 1,379,332 +1.24(+2.53%)
Mar 18, 2011 48.58 49.01 48.43 48.88 1,006,602 +0.90(+1.87%)
Mar 17, 2011 48.60 48.72 47.81 47.99 773,358 -0.12(-0.25%)
Mar 16, 2011 48.29 48.61 47.81 48.11 683,264 -0.19(-0.40%)
Mar 15, 2011 48.22 48.54 48.12 48.30 760,113 -0.42(-0.87%)
Mar 14, 2011 49.21 49.35 48.64 48.72 907,470 -0.83(-1.68%)
Mar 11, 2011 48.88 50.03 48.74 49.56 1,154,505 +0.82(+1.68%)
Mar 10, 2011 48.86 48.99 48.66 48.74 901,864 -0.40(-0.82%)
Mar 09, 2011 48.70 49.24 48.70 49.14 770,491 +0.29(+0.60%)
Mar 08, 2011 47.64 49.02 47.64 48.85 834,689 +0.60(+1.25%)
Mar 07, 2011 48.45 48.59 47.91 48.25 635,274 -0.21(-0.43%)
Mar 04, 2011 48.32 48.56 48.16 48.45 848,539 +0.08(+0.16%)
Mar 03, 2011 47.65 48.65 47.65 48.38 1,526,899 +1.04(+2.20%)
Mar 02, 2011 47.11 47.46 46.88 47.34 529,899 +0.26(+0.56%)
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.