J.M. Smucker Company (NY: SJM )

126.12 +0.40 (+0.32%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.00 35.29 34.90 35.29 1,093,074 +0.25(+0.71%)
Aug 28, 2009 35.02 35.41 34.89 35.04 1,187,005 -0.01(-0.04%)
Aug 27, 2009 34.89 35.13 34.65 35.05 995,752 +0.01(+0.04%)
Aug 26, 2009 35.53 35.58 34.92 35.04 1,460,308 -0.38(-1.09%)
Aug 25, 2009 35.96 36.10 35.33 35.42 1,576,255 -0.47(-1.30%)
Aug 24, 2009 36.66 36.84 35.67 35.89 1,516,866 -0.63(-1.74%)
Aug 21, 2009 36.42 37.37 36.16 36.52 3,786,140 +1.50(+4.28%)
Aug 20, 2009 34.42 35.06 34.42 35.02 2,049,749 +0.69(+2.01%)
Aug 19, 2009 33.83 34.37 33.79 34.33 1,423,000 +0.35(+1.03%)
Aug 18, 2009 34.31 34.44 33.82 33.98 2,026,667 -1.06(-3.02%)
Aug 17, 2009 34.95 35.10 34.19 35.04 1,413,370 -0.02(-0.06%)
Aug 14, 2009 35.24 35.44 34.89 35.06 2,077,030 -0.09(-0.27%)
Aug 13, 2009 34.73 35.16 34.59 35.16 1,027,031 +0.37(+1.07%)
Aug 12, 2009 34.70 35.04 34.53 34.79 952,546 +0.08(+0.23%)
Aug 11, 2009 34.66 34.87 34.43 34.70 1,381,282 +0.18(+0.52%)
Aug 10, 2009 33.91 34.53 33.73 34.52 1,080,990 +0.56(+1.64%)
Aug 07, 2009 33.36 34.03 33.34 33.97 1,550,244 +0.74(+2.24%)
Aug 06, 2009 33.17 33.50 33.17 33.22 840,669 +0.05(+0.16%)
Aug 05, 2009 33.35 33.46 32.91 33.17 920,558 -0.11(-0.32%)
Aug 04, 2009 33.52 33.90 33.20 33.28 1,506,107 -0.28(-0.82%)
Aug 03, 2009 33.81 33.81 33.14 33.55 2,434,492 +0.01(+0.02%)
Jul 31, 2009 33.73 34.09 33.52 33.54 1,284,939 -0.15(-0.44%)
Jul 30, 2009 34.09 34.24 33.61 33.69 1,632,388 -0.20(-0.59%)
Jul 29, 2009 33.80 33.97 33.63 33.89 1,062,469 -0.04(-0.12%)
Jul 28, 2009 33.71 33.97 33.58 33.93 1,194,536 +0.21(+0.64%)
Jul 27, 2009 33.91 33.93 33.52 33.72 651,801 -0.20(-0.59%)
Jul 24, 2009 33.59 33.97 33.56 33.92 1,326,114 +0.26(+0.78%)
Jul 23, 2009 33.38 33.75 33.38 33.66 2,524,573 +0.28(+0.84%)
Jul 22, 2009 33.28 33.51 33.20 33.38 1,225,985 -0.09(-0.26%)
Jul 21, 2009 33.41 33.52 33.10 33.46 985,945 +0.22(+0.67%)
Jul 20, 2009 33.18 33.32 32.73 33.24 1,003,894 +0.24(+0.73%)
Jul 17, 2009 33.22 33.22 32.67 33.00 1,580,346 -0.34(-1.03%)
Jul 16, 2009 33.40 33.52 33.11 33.34 1,012,901 -0.08(-0.24%)
Jul 15, 2009 32.96 33.44 32.79 33.42 2,153,799 +0.66(+2.01%)
Jul 14, 2009 32.67 32.77 32.35 32.77 1,107,072 +0.19(+0.60%)
Jul 13, 2009 32.24 32.60 32.19 32.57 1,144,116 +0.36(+1.10%)
Jul 10, 2009 31.98 32.43 31.98 32.22 1,197,563 +0.12(+0.38%)
Jul 09, 2009 32.52 32.66 32.01 32.10 1,587,318 -0.40(-1.22%)
Jul 08, 2009 32.56 32.65 32.22 32.49 1,632,770 +0.15(+0.48%)
Jul 07, 2009 32.69 32.89 32.28 32.34 1,639,242 -0.43(-1.31%)
Jul 06, 2009 32.19 32.77 32.00 32.77 1,298,219 +0.44(+1.37%)
Jul 02, 2009 32.62 32.62 32.14 32.32 1,625,509 -0.52(-1.57%)
Jul 01, 2009 32.69 33.10 32.46 32.84 2,035,327 +0.21(+0.66%)
Jun 30, 2009 32.79 32.79 32.25 32.63 2,217,649 -0.13(-0.39%)
Jun 29, 2009 32.31 32.81 32.28 32.75 954,242 +0.32(+0.97%)
Jun 26, 2009 32.59 32.65 32.18 32.44 1,927,486 -0.16(-0.49%)
Jun 25, 2009 32.23 32.63 32.18 32.60 1,443,645 +0.13(+0.41%)
Jun 24, 2009 32.26 32.65 32.16 32.47 1,920,147 +0.32(+1.00%)
Jun 23, 2009 31.98 32.26 31.85 32.14 2,148,220 +0.23(+0.71%)
Jun 22, 2009 31.68 32.02 31.51 31.92 1,979,549 +0.09(+0.27%)
Jun 19, 2009 32.08 32.12 31.63 31.83 2,875,449 -0.26(-0.81%)
Jun 18, 2009 32.04 32.64 31.37 32.09 8,274,400 +2.83(+9.67%)
Jun 17, 2009 28.90 29.48 28.90 29.26 1,759,094 +0.37(+1.28%)
Jun 16, 2009 29.39 29.39 28.86 28.89 1,339,273 -0.25(-0.87%)
Jun 15, 2009 29.43 29.43 29.01 29.15 1,573,522 -0.42(-1.43%)
Jun 12, 2009 29.35 29.64 29.21 29.57 1,473,481 +0.21(+0.73%)
Jun 11, 2009 29.01 29.74 28.87 29.35 1,195,134 +0.35(+1.20%)
Jun 10, 2009 29.54 29.54 28.64 29.01 1,017,786 -0.33(-1.12%)
Jun 09, 2009 29.48 29.56 29.17 29.33 1,148,610 -0.02(-0.07%)
Jun 08, 2009 29.05 29.52 28.96 29.35 1,545,962 +0.21(+0.74%)
Jun 05, 2009 29.16 29.39 28.88 29.14 2,077,727 +0.31(+1.07%)
Jun 04, 2009 28.82 29.01 28.65 28.83 1,120,572 -0.03(-0.09%)
Jun 03, 2009 28.32 29.12 28.28 28.86 1,786,789 +0.44(+1.56%)
Jun 02, 2009 27.75 28.60 27.70 28.42 1,593,615 +0.72(+2.61%)
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.