J.M. Smucker Company (NY: SJM )

119.61 -0.88 (-0.73%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 34.60 34.89 34.50 34.88 1,105,678 +0.25(+0.71%)
Aug 28, 2009 34.62 35.00 34.50 34.64 1,200,692 -0.01(-0.04%)
Aug 27, 2009 34.50 34.73 34.26 34.65 1,007,234 +0.01(+0.04%)
Aug 26, 2009 35.12 35.17 34.52 34.64 1,477,146 -0.38(-1.09%)
Aug 25, 2009 35.55 35.68 34.92 35.02 1,594,430 -0.46(-1.30%)
Aug 24, 2009 36.24 36.42 35.26 35.48 1,534,356 -0.63(-1.74%)
Aug 21, 2009 36.00 36.95 35.74 36.10 3,829,795 +1.48(+4.28%)
Aug 20, 2009 34.03 34.66 34.03 34.62 2,073,383 +0.68(+2.01%)
Aug 19, 2009 33.45 33.98 33.40 33.94 1,439,408 +0.35(+1.03%)
Aug 18, 2009 33.92 34.05 33.44 33.60 2,050,035 -1.05(-3.02%)
Aug 17, 2009 34.55 34.70 33.80 34.64 1,429,667 -0.02(-0.06%)
Aug 14, 2009 34.84 35.04 34.49 34.66 2,100,978 -0.09(-0.27%)
Aug 13, 2009 34.33 34.76 34.20 34.76 1,038,873 +0.37(+1.07%)
Aug 12, 2009 34.30 34.64 34.14 34.39 963,529 +0.08(+0.23%)
Aug 11, 2009 34.27 34.47 34.04 34.31 1,397,209 +0.18(+0.52%)
Aug 10, 2009 33.52 34.14 33.34 34.13 1,093,454 +0.55(+1.64%)
Aug 07, 2009 32.98 33.65 32.96 33.58 1,568,119 +0.74(+2.24%)
Aug 06, 2009 32.79 33.12 32.79 32.84 850,362 +0.05(+0.16%)
Aug 05, 2009 32.97 33.08 32.53 32.79 931,172 -0.11(-0.32%)
Aug 04, 2009 33.14 33.51 32.82 32.90 1,523,472 -0.27(-0.82%)
Aug 03, 2009 33.42 33.42 32.76 33.17 2,462,562 +0.01(+0.02%)
Jul 31, 2009 33.35 33.71 33.14 33.16 1,299,754 -0.15(-0.44%)
Jul 30, 2009 33.71 33.85 33.23 33.31 1,651,209 -0.20(-0.59%)
Jul 29, 2009 33.41 33.59 33.24 33.51 1,074,719 -0.04(-0.12%)
Jul 28, 2009 33.33 33.59 33.20 33.55 1,208,309 +0.21(+0.64%)
Jul 27, 2009 33.52 33.54 33.14 33.33 659,316 -0.20(-0.59%)
Jul 24, 2009 33.21 33.58 33.18 33.53 1,341,405 +0.26(+0.78%)
Jul 23, 2009 33.00 33.37 33.00 33.28 2,553,681 +0.28(+0.84%)
Jul 22, 2009 32.90 33.13 32.82 33.00 1,240,121 -0.09(-0.26%)
Jul 21, 2009 33.03 33.14 32.72 33.08 997,313 +0.22(+0.67%)
Jul 20, 2009 32.80 32.94 32.36 32.86 1,015,469 +0.24(+0.73%)
Jul 17, 2009 32.84 32.84 32.30 32.63 1,598,567 -0.34(-1.03%)
Jul 16, 2009 33.02 33.14 32.73 32.96 1,024,580 -0.08(-0.24%)
Jul 15, 2009 32.59 33.06 32.42 33.04 2,178,633 +0.65(+2.01%)
Jul 14, 2009 32.29 32.39 31.98 32.39 1,119,836 +0.19(+0.60%)
Jul 13, 2009 31.88 32.23 31.82 32.20 1,157,308 +0.35(+1.10%)
Jul 10, 2009 31.62 32.06 31.62 31.85 1,211,371 +0.12(+0.38%)
Jul 09, 2009 32.15 32.29 31.64 31.73 1,605,620 -0.39(-1.22%)
Jul 08, 2009 32.19 32.27 31.86 32.12 1,651,596 +0.15(+0.48%)
Jul 07, 2009 32.32 32.51 31.91 31.97 1,658,143 -0.42(-1.31%)
Jul 06, 2009 31.82 32.39 31.63 32.39 1,313,187 +0.44(+1.37%)
Jul 02, 2009 32.25 32.25 31.77 31.96 1,644,252 -0.51(-1.57%)
Jul 01, 2009 32.31 32.73 32.09 32.47 2,058,795 +0.21(+0.66%)
Jun 30, 2009 32.41 32.41 31.88 32.25 2,243,219 -0.13(-0.39%)
Jun 29, 2009 31.94 32.43 31.91 32.38 965,244 +0.31(+0.97%)
Jun 26, 2009 32.22 32.28 31.82 32.07 1,949,710 -0.16(-0.49%)
Jun 25, 2009 31.86 32.26 31.82 32.23 1,460,291 +0.13(+0.41%)
Jun 24, 2009 31.90 32.28 31.80 32.10 1,942,286 +0.32(+1.00%)
Jun 23, 2009 31.61 31.89 31.49 31.78 2,172,989 +0.23(+0.71%)
Jun 22, 2009 31.32 31.65 31.15 31.55 2,002,373 +0.09(+0.27%)
Jun 19, 2009 31.71 31.75 31.27 31.47 2,908,603 -0.26(-0.81%)
Jun 18, 2009 31.68 32.27 31.01 31.72 8,369,804 +2.80(+9.67%)
Jun 17, 2009 28.57 29.15 28.57 28.93 1,779,377 +0.36(+1.28%)
Jun 16, 2009 29.06 29.06 28.53 28.56 1,354,715 -0.25(-0.87%)
Jun 15, 2009 29.10 29.10 28.68 28.81 1,591,665 -0.42(-1.43%)
Jun 12, 2009 29.01 29.30 28.87 29.23 1,490,471 +0.21(+0.73%)
Jun 11, 2009 28.68 29.40 28.54 29.02 1,208,914 +0.34(+1.20%)
Jun 10, 2009 29.21 29.21 28.31 28.68 1,029,521 -0.32(-1.12%)
Jun 09, 2009 29.15 29.22 28.84 29.00 1,161,853 -0.02(-0.07%)
Jun 08, 2009 28.71 29.19 28.63 29.02 1,563,787 +0.21(+0.74%)
Jun 05, 2009 28.83 29.06 28.56 28.81 2,101,684 +0.30(+1.07%)
Jun 04, 2009 28.49 28.68 28.32 28.50 1,133,493 -0.03(-0.09%)
Jun 03, 2009 27.99 28.79 27.96 28.53 1,807,390 +0.44(+1.56%)
Jun 02, 2009 27.44 28.27 27.38 28.09 1,611,990 +0.72(+2.62%)
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.