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 (%)
Mar 31, 2010 41.24 41.33 41.02 41.19 840,145 -0.06(-0.15%)
Mar 30, 2010 41.02 41.34 40.88 41.25 875,787 +0.20(+0.48%)
Mar 29, 2010 40.97 41.07 40.85 41.05 901,274 +0.13(+0.32%)
Mar 26, 2010 41.46 41.46 40.42 40.92 1,050,477 -0.50(-1.20%)
Mar 25, 2010 41.83 41.84 41.36 41.42 801,329 -0.27(-0.66%)
Mar 24, 2010 41.70 41.87 41.57 41.69 1,053,328 -0.01(-0.02%)
Mar 23, 2010 41.37 41.75 41.24 41.70 773,997 +0.34(+0.83%)
Mar 22, 2010 40.84 41.47 40.65 41.36 1,280,123 +0.49(+1.20%)
Mar 19, 2010 41.05 41.29 40.68 40.87 1,808,255 -0.14(-0.35%)
Mar 18, 2010 41.13 41.17 40.91 41.01 989,002 -0.16(-0.38%)
Mar 17, 2010 40.74 41.24 40.69 41.17 857,857 +0.29(+0.72%)
Mar 16, 2010 40.62 40.96 40.48 40.87 1,369,140 +0.29(+0.71%)
Mar 15, 2010 40.48 40.61 40.48 40.59 1,008,563 +0.14(+0.34%)
Mar 12, 2010 40.27 40.55 40.25 40.45 963,534 +0.16(+0.39%)
Mar 11, 2010 40.33 40.45 39.99 40.29 1,265,231 -0.16(-0.41%)
Mar 10, 2010 40.52 40.52 40.24 40.46 973,595 -0.01(-0.02%)
Mar 09, 2010 40.44 40.69 40.35 40.46 1,375,001 +0.02(+0.05%)
Mar 08, 2010 40.66 40.71 40.27 40.44 1,363,954 -0.33(-0.82%)
Mar 05, 2010 40.92 40.98 40.61 40.78 881,842 -0.03(-0.07%)
Mar 04, 2010 40.71 40.91 40.59 40.81 1,082,401 +0.10(+0.24%)
Mar 03, 2010 40.91 40.98 40.60 40.71 1,027,991 -0.20(-0.48%)
Mar 02, 2010 40.70 40.98 40.63 40.91 1,198,127 +0.23(+0.57%)
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.