J.M. Smucker Company (NY: SJM )

119.11 USD -0.66 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 62.58 61.75 61.75 61.75 601,300 -0.75(-1.20%)
Dec 30, 2009 62.22 62.56 62.17 62.50 443,633 +0.01(+0.02%)
Dec 29, 2009 62.23 62.69 62.10 62.49 597,237 +0.39(+0.63%)
Dec 28, 2009 61.59 62.11 61.44 62.10 529,681 +0.36(+0.58%)
Dec 24, 2009 61.01 61.74 61.01 61.74 177,429 +0.59(+0.96%)
Dec 23, 2009 61.08 61.45 60.94 61.15 774,395 +0.16(+0.26%)
Dec 22, 2009 60.82 61.27 60.30 60.99 644,945 +0.36(+0.59%)
Dec 21, 2009 60.27 60.78 60.24 60.63 951,683 +0.27(+0.45%)
Dec 18, 2009 61.47 61.47 59.78 60.36 1,617,154 +0.42(+0.70%)
Dec 17, 2009 61.21 61.47 59.92 59.94 967,664 -1.34(-2.19%)
Dec 16, 2009 61.17 61.50 60.95 61.28 1,141,749 +0.16(+0.26%)
Dec 15, 2009 60.66 61.19 60.33 61.12 1,011,734 +0.24(+0.39%)
Dec 14, 2009 60.86 60.99 60.69 60.88 1,003,183 +0.32(+0.53%)
Dec 11, 2009 59.89 60.87 59.68 60.56 1,362,377 +0.71(+1.19%)
Dec 10, 2009 59.64 59.98 59.40 59.85 1,444,593 +0.45(+0.76%)
Dec 09, 2009 59.13 59.56 58.55 59.40 1,455,742 +0.45(+0.76%)
Dec 08, 2009 59.19 59.68 58.83 58.95 1,428,435 -0.55(-0.92%)
Dec 07, 2009 59.88 59.88 59.26 59.50 995,211 -0.23(-0.39%)
Dec 04, 2009 59.71 59.77 59.11 59.73 1,002,969 +0.51(+0.86%)
Dec 03, 2009 60.00 60.00 59.16 59.22 1,046,803 -0.70(-1.17%)
Dec 02, 2009 59.84 59.99 59.70 59.92 617,383 +0.20(+0.33%)
Dec 01, 2009 59.57 59.97 58.99 59.72 950,771 +0.64(+1.08%)
Nov 30, 2009 58.60 59.12 58.35 59.08 1,095,421 +0.59(+1.01%)
Nov 27, 2009 58.07 58.74 57.41 58.49 492,859 -0.27(-0.46%)
Nov 25, 2009 58.57 59.30 58.40 58.76 732,564 +0.34(+0.58%)
Nov 24, 2009 58.28 58.93 58.00 58.42 1,038,823 +0.31(+0.53%)
Nov 23, 2009 57.77 58.66 57.70 58.11 2,152,723 +1.76(+3.12%)
Nov 20, 2009 55.83 56.86 55.13 56.35 3,456,085 +2.87(+5.37%)
Nov 19, 2009 53.71 53.85 52.25 53.48 1,539,368 -0.19(-0.35%)
Nov 18, 2009 54.29 54.41 53.39 53.67 872,345 -0.51(-0.94%)
Nov 17, 2009 54.10 54.53 53.93 54.18 478,776 +0.09(+0.17%)
Nov 16, 2009 53.86 54.36 53.67 54.09 669,211 +0.28(+0.52%)
Nov 13, 2009 53.66 53.86 53.35 53.81 660,694 +0.11(+0.20%)
Nov 12, 2009 54.18 54.59 53.64 53.70 507,022 -0.43(-0.79%)
Nov 11, 2009 54.50 54.72 53.85 54.13 687,198 -0.09(-0.17%)
Nov 10, 2009 53.58 54.39 53.31 54.22 742,869 +0.65(+1.21%)
Nov 09, 2009 53.26 53.57 53.04 53.57 580,873 +0.89(+1.69%)
Nov 06, 2009 52.81 52.90 52.33 52.68 431,897 -0.15(-0.28%)
Nov 05, 2009 52.10 52.83 52.10 52.83 588,181 +0.79(+1.52%)
Nov 04, 2009 51.96 52.72 51.86 52.04 626,842 +0.15(+0.29%)
Nov 03, 2009 52.16 52.24 51.19 51.89 658,584 -0.31(-0.59%)
Nov 02, 2009 52.90 53.02 52.01 52.20 900,503 -0.53(-1.01%)
Oct 30, 2009 52.65 52.95 52.25 52.73 1,069,235 +0.06(+0.11%)
Oct 29, 2009 52.07 52.72 51.98 52.67 630,175 +0.59(+1.13%)
Oct 28, 2009 52.84 52.89 52.05 52.08 713,452 -0.74(-1.40%)
Oct 27, 2009 52.55 53.25 52.41 52.82 499,220 +0.42(+0.80%)
Oct 26, 2009 52.96 53.03 51.94 52.40 727,916 -0.44(-0.83%)
Oct 23, 2009 52.96 53.00 52.65 52.84 704,570 -0.59(-1.10%)
Oct 22, 2009 53.88 53.88 52.90 53.43 855,805 -0.45(-0.84%)
Oct 21, 2009 54.42 54.98 53.83 53.88 876,316 -0.54(-0.99%)
Oct 20, 2009 54.63 54.66 54.37 54.42 760,133 -0.27(-0.49%)
Oct 19, 2009 54.48 55.00 54.24 54.69 548,471 +0.37(+0.68%)
Oct 16, 2009 54.12 54.54 53.56 54.32 989,699 +0.15(+0.28%)
Oct 15, 2009 53.65 54.18 53.50 54.17 582,970 +0.27(+0.50%)
Oct 14, 2009 53.89 53.96 53.57 53.90 536,434 +0.17(+0.32%)
Oct 13, 2009 53.92 54.07 52.70 53.73 962,911 -0.44(-0.81%)
Oct 12, 2009 54.51 54.58 53.99 54.17 743,739 -0.23(-0.42%)
Oct 09, 2009 54.38 54.58 52.86 54.40 1,458,538 +0.12(+0.22%)
Oct 08, 2009 54.22 54.41 54.01 54.28 638,491 +0.16(+0.30%)
Oct 07, 2009 54.12 54.20 53.94 54.12 415,957 -0.09(-0.17%)
Oct 06, 2009 53.75 54.25 53.56 54.21 805,712 +0.41(+0.76%)
Oct 05, 2009 53.58 53.82 53.08 53.80 652,973 +0.16(+0.30%)
Oct 02, 2009 53.02 53.84 52.77 53.64 1,081,647 +0.45(+0.85%)
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.