J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.53 41.96 41.96 41.96 884,869 -0.51(-1.20%)
Dec 30, 2009 42.28 42.51 42.25 42.47 652,847 +0.01(+0.02%)
Dec 29, 2009 42.29 42.60 42.20 42.46 878,889 +0.27(+0.63%)
Dec 28, 2009 41.85 42.21 41.75 42.20 779,474 +0.24(+0.58%)
Dec 24, 2009 41.46 41.95 41.46 41.95 261,103 +0.40(+0.96%)
Dec 23, 2009 41.51 41.76 41.41 41.55 1,139,594 +0.11(+0.26%)
Dec 22, 2009 41.33 41.64 40.98 41.44 949,096 +0.24(+0.59%)
Dec 21, 2009 40.96 41.30 40.94 41.20 1,400,490 +0.18(+0.45%)
Dec 18, 2009 41.77 41.77 40.62 41.02 2,379,792 +0.29(+0.70%)
Dec 17, 2009 41.59 41.77 40.72 40.73 1,424,007 -0.91(-2.19%)
Dec 16, 2009 41.57 41.79 41.42 41.64 1,680,190 +0.11(+0.26%)
Dec 15, 2009 41.22 41.58 41.00 41.53 1,488,860 +0.16(+0.39%)
Dec 14, 2009 41.36 41.44 41.24 41.37 1,476,277 +0.22(+0.53%)
Dec 11, 2009 40.70 41.36 40.55 41.15 2,004,864 +0.48(+1.19%)
Dec 10, 2009 40.53 40.76 40.36 40.67 2,125,853 +0.31(+0.76%)
Dec 09, 2009 40.18 40.47 39.79 40.36 2,142,260 +0.31(+0.76%)
Dec 08, 2009 40.22 40.55 39.98 40.06 2,102,075 -0.37(-0.92%)
Dec 07, 2009 40.69 40.69 40.27 40.43 1,464,545 -0.16(-0.39%)
Dec 04, 2009 40.58 40.62 40.17 40.59 1,475,962 +0.35(+0.86%)
Dec 03, 2009 40.77 40.77 40.20 40.24 1,540,468 -0.48(-1.17%)
Dec 02, 2009 40.66 40.77 40.57 40.72 908,536 +0.14(+0.33%)
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.