J.M. Smucker Company (NY: SJM )

126.01 +0.29 (+0.23%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.60 44.28 43.42 44.10 1,386,163 +0.28(+0.64%)
Nov 29, 2010 43.54 43.90 43.51 43.82 1,065,319 -0.13(-0.29%)
Nov 26, 2010 43.70 44.09 43.58 43.95 406,658 +0.02(+0.05%)
Nov 24, 2010 43.84 43.93 43.93 43.93 968,617 +0.19(+0.43%)
Nov 23, 2010 43.59 43.89 43.22 43.74 1,127,494 -0.14(-0.32%)
Nov 22, 2010 43.27 43.99 43.20 43.88 1,376,484 +0.49(+1.12%)
Nov 19, 2010 43.39 43.54 42.85 43.39 1,432,159 +0.06(+0.13%)
Nov 18, 2010 44.17 44.44 42.16 43.34 4,399,992 -0.59(-1.35%)
Nov 17, 2010 44.09 44.28 43.75 43.93 1,289,689 -0.07(-0.16%)
Nov 16, 2010 43.75 44.34 43.34 44.00 1,787,499 -0.08(-0.17%)
Nov 15, 2010 44.08 44.35 43.75 44.07 950,736 +0.22(+0.51%)
Nov 12, 2010 43.88 44.19 43.72 43.85 816,689 -0.14(-0.32%)
Nov 11, 2010 43.76 44.07 43.68 43.99 997,245 +0.02(+0.05%)
Nov 10, 2010 44.19 44.19 43.67 43.97 896,907 -0.29(-0.66%)
Nov 09, 2010 44.78 44.92 44.08 44.26 732,939 -0.40(-0.91%)
Nov 08, 2010 44.50 44.68 44.31 44.67 838,634 +0.03(+0.08%)
Nov 05, 2010 44.67 44.85 44.46 44.63 668,254 -0.09(-0.20%)
Nov 04, 2010 44.68 44.90 44.51 44.72 654,073 +0.42(+0.95%)
Nov 03, 2010 44.49 44.72 43.93 44.30 632,382 -0.10(-0.23%)
Nov 02, 2010 44.72 44.96 44.35 44.40 581,722 +0.06(+0.12%)
Nov 01, 2010 44.59 44.96 44.15 44.35 765,388 -0.19(-0.44%)
Oct 29, 2010 44.02 44.73 43.89 44.54 1,094,799 +0.54(+1.23%)
Oct 28, 2010 43.56 44.02 43.41 44.00 1,037,801 +0.65(+1.50%)
Oct 27, 2010 43.41 43.42 42.96 43.35 539,952 -0.42(-0.97%)
Oct 25, 2010 43.85 44.22 43.74 43.77 728,099 +0.10(+0.22%)
Oct 22, 2010 43.68 43.78 43.50 43.68 422,798 -0.03(-0.06%)
Oct 21, 2010 43.61 44.15 43.54 43.70 1,054,661 +0.17(+0.38%)
Oct 20, 2010 43.20 43.86 43.20 43.54 763,633 +0.46(+1.08%)
Oct 19, 2010 43.47 43.69 43.00 43.07 1,003,059 -0.66(-1.51%)
Oct 18, 2010 43.56 43.85 43.45 43.73 568,295 +0.11(+0.25%)
Oct 15, 2010 43.90 43.97 43.42 43.62 961,559 -0.01(-0.03%)
Oct 14, 2010 43.62 43.96 43.49 43.63 1,119,524 +0.10(+0.22%)
Oct 13, 2010 43.13 43.61 42.97 43.54 916,038 +0.55(+1.27%)
Oct 12, 2010 42.96 43.07 42.58 42.99 819,423 +0.03(+0.06%)
Oct 11, 2010 42.86 43.08 42.64 42.96 406,992 +0.07(+0.16%)
Oct 08, 2010 42.89 43.09 42.55 42.89 992,033 -0.10(-0.23%)
Oct 07, 2010 43.13 43.25 42.88 42.99 920,809 +0.04(+0.10%)
Oct 06, 2010 42.76 43.02 42.63 42.95 1,035,681 +0.15(+0.34%)
Oct 05, 2010 42.24 42.80 42.12 42.80 1,309,455 +0.70(+1.66%)
Oct 04, 2010 41.77 42.45 41.67 42.10 1,213,856 +0.34(+0.81%)
Oct 01, 2010 41.76 42.37 41.38 41.76 1,097,216 -0.18(-0.42%)
Sep 30, 2010 41.95 42.75 41.78 41.94 3,099 -0.15(-0.37%)
Sep 29, 2010 42.39 42.44 41.94 42.10 553,390 -0.36(-0.85%)
Sep 28, 2010 42.42 42.53 41.83 42.46 655,560 +0.15(+0.36%)
Sep 27, 2010 42.48 42.48 42.13 42.30 676,016 -0.09(-0.21%)
Sep 24, 2010 42.37 42.65 42.14 42.39 934,428 +0.37(+0.87%)
Sep 23, 2010 42.67 42.76 41.98 42.03 707,866 -0.89(-2.07%)
Sep 22, 2010 42.86 43.20 42.76 42.91 814,669 +0.08(+0.19%)
Sep 21, 2010 42.78 42.88 42.53 42.83 710,317 +0.15(+0.36%)
Sep 20, 2010 42.48 42.77 42.37 42.68 637,043 +0.36(+0.85%)
Sep 17, 2010 42.32 42.48 41.99 42.32 909,773 +0.27(+0.64%)
Sep 15, 2010 41.77 42.27 41.69 42.05 904,870 +0.19(+0.45%)
Sep 14, 2010 42.12 42.12 41.71 41.86 766,248 -0.41(-0.97%)
Sep 13, 2010 42.59 42.66 41.98 42.27 672,823 -0.20(-0.47%)
Sep 10, 2010 42.47 42.58 42.20 42.47 942,457 +0.12(+0.29%)
Sep 09, 2010 42.30 42.41 41.99 42.35 842,046 +0.35(+0.83%)
Sep 08, 2010 41.75 42.11 41.75 42.00 893,749 +0.26(+0.63%)
Sep 07, 2010 41.70 41.95 41.58 41.74 183 -0.10(-0.25%)
Sep 03, 2010 41.44 41.84 41.33 41.84 667,007 +0.52(+1.26%)
Sep 02, 2010 41.58 41.59 41.17 41.32 365 -0.08(-0.20%)
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.