J.M. Smucker Company (NY: SJM )

122.72 -2.59 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 45.75 46.00 44.52 45.37 1,034,791 +0.97(+2.18%)
Nov 26, 2008 42.70 44.60 42.26 44.40 1,732,343 +0.80(+1.83%)
Nov 25, 2008 44.00 44.30 42.18 43.60 2,587,966 -0.06(-0.14%)
Nov 24, 2008 44.05 44.33 42.71 43.66 2,474,687 -0.39(-0.89%)
Nov 21, 2008 39.60 44.40 39.25 44.05 5,986,171 +5.80(+15.16%)
Nov 20, 2008 39.49 40.31 38.04 38.25 3,502,066 -1.15(-2.92%)
Nov 19, 2008 40.41 40.99 39.40 39.40 5,258,461 +0.23(+0.59%)
Nov 18, 2008 38.88 39.21 38.36 39.17 3,418,191 +0.16(+0.41%)
Nov 17, 2008 38.74 39.53 37.22 39.01 3,161,465 +0.01(+0.03%)
Nov 14, 2008 38.83 40.23 37.51 39.00 3,720,719 -0.27(-0.69%)
Nov 13, 2008 39.39 40.00 37.56 39.27 4,155,412 -0.03(-0.08%)
Nov 12, 2008 40.58 40.75 39.25 39.30 3,270,202 -1.70(-4.15%)
Nov 11, 2008 41.79 41.82 40.30 41.00 4,798,088 -0.62(-1.49%)
Nov 10, 2008 42.19 42.25 41.05 41.62 3,082,265 +0.47(+1.14%)
Nov 07, 2008 40.91 41.34 40.29 41.15 4,461,154 +1.10(+2.75%)
Nov 06, 2008 40.25 41.25 39.75 40.05 20,806,996 -1.95(-4.64%)
Nov 05, 2008 44.45 44.80 41.95 42.00 19,291,272 -2.65(-5.94%)
Nov 04, 2008 45.84 45.90 43.79 44.65 3,286,057 -0.53(-1.17%)
Nov 03, 2008 44.85 45.84 43.83 45.18 2,679,918 +0.62(+1.39%)
Oct 31, 2008 45.84 46.10 44.14 44.56 3,051,004 +1.08(+2.48%)
Oct 30, 2008 45.09 45.50 41.49 43.48 2,757,870 -1.02(-2.29%)
Oct 29, 2008 44.31 44.77 43.05 44.50 2,064,143 +0.00(+0.00%)
Oct 28, 2008 44.82 44.99 42.87 44.50 1,204,990 +1.00(+2.30%)
Oct 27, 2008 44.06 44.20 42.99 43.50 832,458 -1.23(-2.75%)
Oct 24, 2008 43.11 45.84 42.57 44.73 1,479,276 -1.21(-2.63%)
Oct 23, 2008 45.62 46.65 43.61 45.94 1,311,872 +0.40(+0.88%)
Oct 22, 2008 45.24 46.09 44.44 45.54 1,205,549 -0.43(-0.94%)
Oct 21, 2008 46.43 46.87 45.55 45.97 934,151 -0.31(-0.67%)
Oct 20, 2008 46.65 47.20 45.80 46.28 596,227 -0.36(-0.77%)
Oct 17, 2008 45.39 47.65 45.39 46.64 477,738 +0.47(+1.02%)
Oct 16, 2008 44.38 46.54 43.17 46.17 835,638 +1.55(+3.47%)
Oct 15, 2008 45.12 45.13 43.90 44.62 496,787 -1.04(-2.28%)
Oct 14, 2008 47.62 47.80 45.32 45.66 511,491 -0.70(-1.51%)
Oct 13, 2008 44.41 46.41 43.00 46.36 760,015 +4.51(+10.78%)
Oct 10, 2008 41.75 43.71 40.08 41.85 1,295,765 -1.58(-3.64%)
Oct 09, 2008 44.45 45.77 43.03 43.43 915,763 -1.87(-4.13%)
Oct 08, 2008 47.25 47.25 44.56 45.30 1,420,762 -2.81(-5.84%)
Oct 07, 2008 47.65 48.57 47.33 48.11 738,894 +0.92(+1.95%)
Oct 06, 2008 48.03 48.56 45.65 47.19 514,013 -1.63(-3.34%)
Oct 03, 2008 51.40 51.40 48.82 48.82 0 -2.28(-4.46%)
Oct 02, 2008 51.40 51.65 50.26 51.10 926,743 -0.35(-0.68%)
Oct 01, 2008 50.21 51.56 50.21 51.45 691,967 +0.76(+1.50%)
Sep 30, 2008 51.03 51.40 49.08 50.69 1,628,199 +0.27(+0.54%)
Sep 29, 2008 51.79 52.40 50.01 50.42 610,261 -1.21(-2.34%)
Sep 26, 2008 50.69 51.77 50.40 51.63 0 -4.16(-7.46%)
Sep 25, 2008 54.12 55.92 54.10 55.79 1,120,490 +1.74(+3.22%)
Sep 24, 2008 54.17 54.26 53.07 54.05 459,131 +0.05(+0.09%)
Sep 23, 2008 54.86 55.00 53.53 54.00 582,429 -0.27(-0.50%)
Sep 22, 2008 53.62 54.72 53.62 54.27 435,102 +0.48(+0.89%)
Sep 19, 2008 52.49 54.25 51.06 53.79 0 +2.88(+5.66%)
Sep 18, 2008 50.94 51.62 49.73 50.91 642,723 -0.03(-0.06%)
Sep 17, 2008 52.80 52.92 50.86 50.94 532,416 -1.48(-2.82%)
Sep 16, 2008 52.45 52.45 50.74 52.42 908,266 +1.11(+2.16%)
Sep 15, 2008 51.88 52.53 50.47 51.31 355,878 -1.03(-1.97%)
Sep 12, 2008 52.03 52.64 52.00 52.34 404,359 -0.52(-0.98%)
Sep 11, 2008 52.58 53.19 52.14 52.86 396,360 +0.25(+0.48%)
Sep 10, 2008 52.88 53.17 51.75 52.61 533,881 -0.20(-0.38%)
Sep 09, 2008 54.22 54.69 52.72 52.81 618,656 -1.57(-2.89%)
Sep 08, 2008 54.50 55.41 54.27 54.38 541,270 +0.13(+0.24%)
Sep 05, 2008 53.72 54.67 53.50 54.25 0 +0.62(+1.16%)
Sep 04, 2008 53.97 54.17 53.30 53.63 417,274 -0.54(-1.00%)
Sep 03, 2008 54.01 54.55 53.71 54.17 356,415 +0.13(+0.24%)
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.