J.M. Smucker Company (NY: SJM )

140.52 USD +1.53 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 71.26 72.40 71.11 72.09 1,023,958 +1.13(+1.59%)
Aug 30, 2011 70.44 71.42 69.91 70.96 587,336 +0.21(+0.30%)
Aug 29, 2011 69.67 70.83 69.67 70.75 568,470 +1.55(+2.24%)
Aug 26, 2011 67.46 69.54 66.43 69.20 886,934 +1.52(+2.25%)
Aug 25, 2011 69.16 69.33 67.61 67.68 614,902 -1.04(-1.51%)
Aug 24, 2011 68.82 69.20 68.04 68.72 728,957 -0.39(-0.56%)
Aug 23, 2011 67.88 69.11 67.50 69.11 773,923 +1.35(+1.99%)
Aug 22, 2011 68.87 69.36 67.54 67.76 1,114,472 -0.06(-0.09%)
Aug 19, 2011 69.38 69.44 67.23 67.82 2,465,586 -2.20(-3.14%)
Aug 18, 2011 73.87 74.40 69.25 70.02 1,787,839 -5.54(-7.33%)
Aug 17, 2011 75.31 76.20 74.98 75.56 650,518 +0.67(+0.89%)
Aug 16, 2011 75.00 75.64 74.32 74.89 1,015,342 -1.02(-1.34%)
Aug 15, 2011 75.16 75.96 74.44 75.91 417,152 +1.08(+1.44%)
Aug 12, 2011 74.66 75.02 73.62 74.83 523,399 +0.65(+0.88%)
Aug 11, 2011 71.86 75.00 71.84 74.18 943,757 +2.32(+3.23%)
Aug 10, 2011 70.47 73.09 70.09 71.86 2,114,644 +0.21(+0.29%)
Aug 09, 2011 72.03 72.43 70.08 71.65 1,933,853 +1.17(+1.66%)
Aug 08, 2011 72.03 73.67 70.44 70.48 2,416,330 -3.40(-4.60%)
Aug 05, 2011 74.09 74.58 72.47 73.88 1,021,989 +0.52(+0.71%)
Aug 04, 2011 75.35 75.77 73.32 73.36 1,072,450 -2.43(-3.21%)
Aug 03, 2011 75.41 75.82 74.74 75.79 698,460 +0.43(+0.57%)
Aug 02, 2011 76.78 77.00 75.36 75.36 862,674 -2.15(-2.77%)
Aug 01, 2011 77.92 78.61 77.08 77.51 817,325 -0.41(-0.53%)
Jul 29, 2011 77.97 78.70 77.31 77.92 580,218 -0.59(-0.75%)
Jul 28, 2011 78.67 79.25 78.45 78.51 454,852 -0.14(-0.18%)
Jul 27, 2011 78.75 78.99 78.30 78.65 692,979 -0.21(-0.27%)
Jul 26, 2011 79.40 79.48 78.77 78.86 442,265 -0.60(-0.76%)
Jul 25, 2011 80.00 80.10 79.37 79.46 595,267 -0.54(-0.68%)
Jul 22, 2011 80.09 80.24 79.87 80.00 537,134 +0.33(+0.41%)
Jul 21, 2011 78.94 80.00 78.59 79.67 732,905 +1.18(+1.50%)
Jul 20, 2011 78.72 78.73 77.78 78.49 656,729 -0.07(-0.09%)
Jul 19, 2011 76.82 78.61 76.80 78.56 945,138 +1.90(+2.48%)
Jul 18, 2011 75.96 76.84 75.36 76.66 986,133 +0.36(+0.47%)
Jul 15, 2011 76.08 76.47 75.65 76.30 702,798 +0.34(+0.45%)
Jul 14, 2011 76.45 76.86 75.77 75.96 434,568 -0.48(-0.63%)
Jul 13, 2011 76.73 77.03 76.29 76.44 523,366 -0.06(-0.08%)
Jul 12, 2011 75.62 77.08 75.50 76.50 696,999 +0.37(+0.49%)
Jul 11, 2011 75.71 76.18 75.50 76.13 624,780 -0.12(-0.16%)
Jul 08, 2011 76.46 76.66 76.07 76.25 534,103 -0.83(-1.08%)
Jul 07, 2011 76.93 77.10 76.09 77.08 631,399 +0.78(+1.02%)
Jul 06, 2011 76.18 76.64 76.08 76.30 495,614 -0.23(-0.30%)
Jul 05, 2011 76.73 76.95 76.14 76.53 622,801 -0.33(-0.43%)
Jul 01, 2011 76.42 76.95 76.30 76.86 602,022 +0.42(+0.55%)
Jun 30, 2011 76.59 77.18 76.06 76.44 712,665 +0.15(+0.20%)
Jun 29, 2011 76.29 76.44 75.89 76.29 607,629 +0.33(+0.43%)
Jun 28, 2011 75.79 76.25 75.60 75.96 794,974 +0.48(+0.64%)
Jun 27, 2011 75.15 75.87 75.03 75.48 895,428 +0.58(+0.77%)
Jun 24, 2011 76.38 76.44 74.90 74.90 1,539,063 -1.33(-1.74%)
Jun 23, 2011 77.17 77.17 75.77 76.23 839,089 -1.41(-1.82%)
Jun 22, 2011 78.11 78.45 77.53 77.64 491,854 -0.79(-1.01%)
Jun 21, 2011 78.23 78.64 77.95 78.43 655,757 +0.55(+0.71%)
Jun 20, 2011 78.02 78.03 77.70 77.88 684,099 +0.84(+1.09%)
Jun 17, 2011 76.40 77.15 76.27 77.04 1,385,775 +0.95(+1.25%)
Jun 16, 2011 76.40 76.83 75.88 76.09 884,287 -0.33(-0.43%)
Jun 15, 2011 77.48 77.55 76.08 76.42 1,267,163 -1.40(-1.80%)
Jun 14, 2011 77.58 77.99 77.40 77.82 625,416 +0.93(+1.21%)
Jun 13, 2011 77.19 77.27 76.67 76.89 630,697 -0.12(-0.16%)
Jun 10, 2011 77.73 78.20 76.85 77.01 1,238,813 -1.12(-1.43%)
Jun 09, 2011 76.83 78.97 76.50 78.13 1,522,238 +1.74(+2.28%)
Jun 08, 2011 77.86 77.86 76.32 76.39 963,234 -1.42(-1.82%)
Jun 07, 2011 77.70 78.20 77.41 77.81 526,456 +0.49(+0.63%)
Jun 06, 2011 78.24 78.73 77.13 77.32 805,533 -0.86(-1.10%)
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.