J.M. Smucker Company (NY: SJM )

129.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 78.69 78.82 78.11 78.17 255,605 -0.46(-0.59%)
Dec 29, 2011 78.62 78.79 78.23 78.63 394,446 +0.27(+0.34%)
Dec 28, 2011 78.74 78.74 78.21 78.36 290,259 -0.36(-0.46%)
Dec 27, 2011 78.86 78.98 78.58 78.72 261,980 -0.08(-0.10%)
Dec 23, 2011 78.54 78.82 78.17 78.80 239,194 +0.09(+0.11%)
Dec 21, 2011 78.53 79.24 78.28 78.71 664,744 +0.32(+0.41%)
Dec 20, 2011 77.37 78.44 77.10 78.39 614,337 +1.77(+2.31%)
Dec 19, 2011 76.99 77.56 76.44 76.62 552,732 -0.14(-0.18%)
Dec 16, 2011 77.05 77.35 76.55 76.76 725,092 +0.24(+0.31%)
Dec 15, 2011 76.82 77.20 76.40 76.52 426,312 +0.13(+0.17%)
Dec 14, 2011 76.28 76.93 76.04 76.39 723,960 +0.11(+0.14%)
Dec 13, 2011 76.62 77.20 76.01 76.28 472,538 -0.20(-0.26%)
Dec 12, 2011 77.40 77.59 76.26 76.48 472,253 -0.94(-1.21%)
Dec 09, 2011 76.46 77.89 76.38 77.42 546,405 +1.27(+1.67%)
Dec 08, 2011 76.39 76.79 76.00 76.15 582,855 -0.44(-0.57%)
Dec 07, 2011 76.40 76.95 75.91 76.59 711,617 -0.08(-0.10%)
Dec 06, 2011 75.92 76.84 75.65 76.67 505,972 +0.66(+0.87%)
Dec 05, 2011 75.57 76.41 75.44 76.01 596,832 +1.11(+1.48%)
Dec 02, 2011 75.37 75.75 74.87 74.90 746,301 -0.18(-0.24%)
Dec 01, 2011 75.72 76.44 74.90 75.08 761,164 -0.90(-1.18%)
Nov 30, 2011 75.19 76.00 74.73 75.98 848,222 +1.85(+2.50%)
Nov 29, 2011 73.92 74.56 73.78 74.13 593,102 +0.09(+0.12%)
Nov 28, 2011 74.10 74.59 73.74 74.04 642,232 +1.01(+1.38%)
Nov 25, 2011 72.23 73.29 72.06 73.03 352,005 +0.55(+0.76%)
Nov 23, 2011 73.03 73.14 72.45 72.48 759,058 -1.11(-1.51%)
Nov 22, 2011 74.06 74.31 73.05 73.59 768,485 -0.54(-0.73%)
Nov 21, 2011 72.99 74.46 71.28 74.13 970,824 -0.16(-0.22%)
Nov 18, 2011 72.31 74.36 71.97 74.29 1,321,293 +2.44(+3.40%)
Nov 17, 2011 72.47 73.90 71.24 71.85 2,122,831 -1.33(-1.82%)
Nov 16, 2011 75.21 75.69 73.10 73.18 2,024,330 -2.46(-3.25%)
Nov 15, 2011 75.92 75.99 74.90 75.64 1,188,551 -0.31(-0.41%)
Nov 14, 2011 76.80 76.91 75.81 75.95 981,769 -0.92(-1.20%)
Nov 11, 2011 77.68 78.12 76.77 76.87 902,297 -0.06(-0.08%)
Nov 10, 2011 76.29 77.48 76.29 76.93 737,675 +0.99(+1.30%)
Nov 09, 2011 76.86 77.73 75.89 75.94 951,436 -2.42(-3.09%)
Nov 08, 2011 78.65 78.97 77.91 78.36 528,839 -0.64(-0.81%)
Nov 07, 2011 78.77 79.08 77.86 79.00 419,949 +0.41(+0.52%)
Nov 04, 2011 78.84 78.95 78.27 78.59 652,354 -0.52(-0.66%)
Nov 03, 2011 78.81 79.59 78.20 79.11 726,102 +1.09(+1.40%)
Nov 02, 2011 77.71 78.07 77.18 78.02 657,387 +0.76(+0.98%)
Nov 01, 2011 75.70 77.53 75.70 77.26 1,058,766 +0.24(+0.31%)
Oct 31, 2011 76.57 77.59 76.12 77.02 679,022 +0.19(+0.25%)
Oct 28, 2011 76.92 77.40 76.59 76.83 582,980 -0.06(-0.08%)
Oct 27, 2011 77.66 78.29 76.54 76.89 952,827 +0.58(+0.76%)
Oct 26, 2011 76.58 76.85 75.65 76.31 769,835 +0.23(+0.30%)
Oct 25, 2011 77.01 77.39 75.87 76.08 415,670 -0.96(-1.25%)
Oct 24, 2011 76.82 77.36 76.51 77.04 645,285 +0.52(+0.68%)
Oct 21, 2011 76.37 76.66 75.86 76.52 599,518 +1.05(+1.39%)
Oct 20, 2011 74.80 75.56 74.56 75.47 517,821 +0.73(+0.98%)
Oct 19, 2011 75.58 76.02 74.63 74.74 351,301 -0.83(-1.10%)
Oct 18, 2011 74.28 76.07 74.06 75.57 428,940 +1.16(+1.56%)
Oct 17, 2011 75.36 75.70 74.26 74.41 314,212 -0.99(-1.31%)
Oct 14, 2011 75.30 75.74 75.08 75.40 419,070 +0.21(+0.28%)
Oct 13, 2011 73.90 75.40 73.90 75.19 401,616 +0.74(+0.99%)
Oct 12, 2011 74.09 74.97 73.93 74.45 382,647 +0.46(+0.62%)
Oct 11, 2011 73.42 74.25 73.36 73.99 436,187 +0.50(+0.68%)
Oct 10, 2011 73.67 73.84 73.19 73.49 469,325 +0.65(+0.89%)
Oct 07, 2011 72.61 73.54 72.22 72.84 561,323 +0.44(+0.61%)
Oct 06, 2011 71.44 72.41 71.42 72.40 588,266 +1.37(+1.93%)
Oct 05, 2011 71.93 71.96 70.35 71.03 890,050 -0.41(-0.57%)
Oct 04, 2011 71.37 71.57 70.00 71.44 790,965 +0.04(+0.06%)
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.