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 (%)
Oct 29, 2010 44.02 44.73 43.89 44.54 1,094,856 +0.54(+1.23%)
Oct 28, 2010 43.56 44.02 43.41 44.00 1,037,855 +0.65(+1.50%)
Oct 27, 2010 43.40 43.42 42.96 43.35 539,980 -0.42(-0.97%)
Oct 25, 2010 43.85 44.22 43.74 43.77 728,137 +0.10(+0.22%)
Oct 22, 2010 43.68 43.77 43.50 43.67 422,821 -0.03(-0.06%)
Oct 21, 2010 43.61 44.15 43.54 43.70 1,054,716 +0.17(+0.38%)
Oct 20, 2010 43.20 43.85 43.20 43.53 763,673 +0.46(+1.08%)
Oct 19, 2010 43.47 43.69 42.99 43.07 1,003,111 -0.66(-1.51%)
Oct 18, 2010 43.56 43.85 43.45 43.73 568,325 +0.11(+0.25%)
Oct 15, 2010 43.90 43.96 43.42 43.62 961,609 -0.01(-0.03%)
Oct 14, 2010 43.62 43.96 43.49 43.63 1,119,583 +0.10(+0.22%)
Oct 13, 2010 43.13 43.60 42.97 43.53 916,086 +0.55(+1.27%)
Oct 12, 2010 42.95 43.06 42.58 42.99 819,466 +0.03(+0.06%)
Oct 11, 2010 42.86 43.08 42.63 42.96 407,013 +0.07(+0.16%)
Oct 08, 2010 42.89 43.09 42.54 42.89 992,085 -0.10(-0.23%)
Oct 07, 2010 43.13 43.24 42.88 42.99 920,857 +0.04(+0.10%)
Oct 06, 2010 42.76 43.02 42.63 42.95 1,035,735 +0.15(+0.34%)
Oct 05, 2010 42.24 42.80 42.11 42.80 1,309,523 +0.70(+1.66%)
Oct 04, 2010 41.77 42.45 41.67 42.10 1,213,919 +0.34(+0.81%)
Oct 01, 2010 41.76 42.36 41.37 41.76 1,097,274 -0.18(-0.42%)
Sep 30, 2010 41.94 42.74 41.77 41.94 3,100 -0.15(-0.37%)
Sep 29, 2010 42.38 42.44 41.94 42.09 553,419 -0.36(-0.85%)
Sep 28, 2010 42.42 42.53 41.82 42.45 655,594 +0.15(+0.36%)
Sep 27, 2010 42.47 42.48 42.13 42.30 676,052 -0.09(-0.21%)
Sep 24, 2010 42.36 42.65 42.14 42.39 934,477 +0.37(+0.87%)
Sep 23, 2010 42.67 42.76 41.98 42.02 707,903 -0.89(-2.07%)
Sep 22, 2010 42.86 43.20 42.76 42.91 814,712 +0.08(+0.19%)
Sep 21, 2010 42.78 42.88 42.52 42.83 710,354 +0.15(+0.36%)
Sep 20, 2010 42.47 42.77 42.37 42.68 637,076 +0.36(+0.85%)
Sep 17, 2010 42.32 42.47 41.99 42.32 909,821 +0.27(+0.64%)
Sep 15, 2010 41.77 42.27 41.69 42.05 904,917 +0.19(+0.45%)
Sep 14, 2010 42.12 42.12 41.71 41.86 766,288 -0.41(-0.97%)
Sep 13, 2010 42.59 42.66 41.98 42.27 672,858 -0.20(-0.47%)
Sep 10, 2010 42.47 42.58 42.19 42.47 942,507 +0.12(+0.29%)
Sep 09, 2010 42.30 42.41 41.99 42.34 842,090 +0.35(+0.83%)
Sep 08, 2010 41.75 42.11 41.75 42.00 893,796 +0.26(+0.63%)
Sep 07, 2010 41.70 41.95 41.57 41.73 183 -0.10(-0.25%)
Sep 03, 2010 41.44 41.84 41.32 41.84 667,042 +0.52(+1.26%)
Sep 02, 2010 41.57 41.59 41.17 41.32 365 -0.08(-0.20%)
Sep 01, 2010 40.85 41.44 40.74 41.40 839,632 +0.88(+2.17%)
Aug 31, 2010 40.51 40.53 40.05 40.52 3,175 +0.19(+0.47%)
Aug 30, 2010 40.51 40.93 40.26 40.33 1,010,846 +0.03(+0.08%)
Aug 27, 2010 40.42 40.58 39.99 40.30 1,898,834 -0.12(-0.31%)
Aug 26, 2010 40.81 40.99 40.35 40.42 793,969 -0.33(-0.80%)
Aug 25, 2010 40.69 40.89 40.44 40.75 769,276 -0.01(-0.03%)
Aug 24, 2010 41.28 41.47 40.62 40.76 228 -0.67(-1.61%)
Aug 23, 2010 41.48 42.12 41.35 41.43 1,337,540 +0.10(+0.23%)
Aug 20, 2010 40.33 41.45 40.20 41.33 2,105,350 +1.12(+2.79%)
Aug 19, 2010 40.53 40.53 39.75 40.21 228 -0.65(-1.59%)
Aug 18, 2010 41.02 41.10 40.68 40.86 1,282,107 -0.13(-0.32%)
Aug 17, 2010 40.66 41.28 40.41 40.99 1,534,032 +0.55(+1.37%)
Aug 16, 2010 40.06 40.54 39.80 40.44 921,468 +0.15(+0.36%)
Aug 13, 2010 40.29 40.47 40.10 40.29 1,443,893 +0.15(+0.38%)
Aug 12, 2010 39.65 40.18 39.63 40.14 1,549,897 +0.08(+0.19%)
Aug 11, 2010 40.05 40.11 39.65 40.06 1,293,374 -0.30(-0.74%)
Aug 10, 2010 40.23 40.60 40.08 40.36 1,268,671 +0.07(+0.17%)
Aug 09, 2010 40.50 40.51 40.00 40.29 1,206,069 -0.17(-0.43%)
Aug 06, 2010 40.46 40.69 40.19 40.46 1,234,264 -0.01(-0.02%)
Aug 05, 2010 41.03 41.03 40.19 40.47 1,126,839 -0.52(-1.28%)
Aug 04, 2010 40.95 41.27 40.88 40.99 888,651 +0.05(+0.12%)
Aug 03, 2010 40.80 41.15 40.68 40.95 1,144,547 -0.14(-0.35%)
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.