J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.05 40.07 39.60 40.06 3,211 +0.19(+0.47%)
Aug 30, 2010 40.05 40.47 39.80 39.87 1,022,447 +0.03(+0.08%)
Aug 27, 2010 39.96 40.12 39.53 39.84 1,920,628 -0.12(-0.31%)
Aug 26, 2010 40.35 40.53 39.89 39.97 803,081 -0.32(-0.80%)
Aug 25, 2010 40.23 40.42 39.98 40.29 778,105 -0.01(-0.03%)
Aug 24, 2010 40.81 41.00 40.16 40.30 230 -0.66(-1.61%)
Aug 23, 2010 41.01 41.64 40.88 40.96 1,352,892 +0.10(+0.23%)
Aug 20, 2010 39.88 40.98 39.74 40.86 2,129,514 +1.11(+2.79%)
Aug 19, 2010 40.07 40.07 39.30 39.75 230 -0.64(-1.59%)
Aug 18, 2010 40.55 40.64 40.22 40.40 1,296,822 -0.13(-0.32%)
Aug 17, 2010 40.20 40.81 39.95 40.53 1,551,638 +0.55(+1.37%)
Aug 16, 2010 39.61 40.08 39.35 39.98 932,044 +0.14(+0.36%)
Aug 13, 2010 39.84 40.01 39.64 39.84 1,460,465 +0.15(+0.38%)
Aug 12, 2010 39.20 39.73 39.18 39.68 1,567,685 +0.08(+0.19%)
Aug 11, 2010 39.60 39.65 39.20 39.61 1,308,218 -0.29(-0.74%)
Aug 10, 2010 39.77 40.14 39.62 39.90 1,283,232 +0.07(+0.17%)
Aug 09, 2010 40.04 40.05 39.55 39.84 1,219,912 -0.17(-0.43%)
Aug 06, 2010 40.01 40.23 39.73 40.01 1,248,430 -0.01(-0.02%)
Aug 05, 2010 40.56 40.56 39.74 40.01 1,139,772 -0.52(-1.28%)
Aug 04, 2010 40.49 40.80 40.41 40.53 898,851 +0.05(+0.12%)
Aug 03, 2010 40.34 40.68 40.22 40.48 1,157,683 -0.14(-0.35%)
Aug 02, 2010 41.52 41.52 40.54 40.62 2,289,662 -1.17(-2.80%)
Jul 30, 2010 41.79 42.01 41.06 41.79 808,795 +0.23(+0.56%)
Jul 29, 2010 42.33 42.44 41.48 41.56 885,424 -0.68(-1.61%)
Jul 28, 2010 43.22 43.30 42.19 42.24 1,055,475 -1.08(-2.50%)
Jul 27, 2010 43.33 43.37 42.82 43.33 186 +0.32(+0.74%)
Jul 26, 2010 42.86 43.01 42.58 43.01 720,926 +0.29(+0.69%)
Jul 23, 2010 42.39 42.84 42.32 42.71 1,023,071 +0.18(+0.42%)
Jul 22, 2010 42.10 42.61 41.86 42.54 1,234,971 +0.73(+1.76%)
Jul 21, 2010 42.03 42.27 41.63 41.80 1,183,286 -0.23(-0.55%)
Jul 20, 2010 42.03 42.03 41.19 42.03 1,193,790 +0.10(+0.24%)
Jul 19, 2010 41.97 42.19 41.79 41.93 807,346 +0.08(+0.20%)
Jul 16, 2010 41.85 42.76 41.81 41.85 889,128 -0.85(-1.99%)
Jul 15, 2010 42.47 42.80 42.22 42.70 993,134 +0.20(+0.48%)
Jul 14, 2010 42.43 42.52 42.25 42.50 728,733 +0.03(+0.08%)
Jul 13, 2010 42.59 42.69 42.31 42.46 861,891 +0.02(+0.05%)
Jul 12, 2010 42.43 42.54 42.18 42.44 622,042 +0.01(+0.03%)
Jul 09, 2010 42.43 42.71 42.34 42.43 1,025,906 -0.12(-0.29%)
Jul 08, 2010 42.54 42.56 42.19 42.55 1,400,157 +0.22(+0.53%)
Jul 07, 2010 41.55 42.33 41.38 42.33 1,411,863 +0.89(+2.15%)
Jul 06, 2010 40.81 41.43 40.69 41.43 274 +0.83(+2.04%)
Jul 02, 2010 40.60 40.96 40.38 40.60 1,044,760 -0.14(-0.33%)
Jul 01, 2010 40.74 40.86 40.37 40.74 1,872,675 -0.23(-0.56%)
Jun 30, 2010 41.09 41.24 40.50 40.97 893 -0.31(-0.76%)
Jun 29, 2010 41.97 42.14 40.99 41.28 293 -0.91(-2.16%)
Jun 25, 2010 42.20 42.81 41.97 42.20 2,131,907 -0.41(-0.96%)
Jun 24, 2010 41.62 42.75 41.62 42.60 2,305,546 +0.79(+1.89%)
Jun 23, 2010 42.18 42.21 41.58 41.82 1,174,781 -0.24(-0.58%)
Jun 22, 2010 42.10 42.50 41.99 42.06 1,492,218 -0.03(-0.08%)
Jun 21, 2010 42.66 42.66 41.91 42.09 1,214,861 -0.16(-0.37%)
Jun 18, 2010 42.25 43.09 42.12 42.25 2,554,624 +0.37(+0.89%)
Jun 17, 2010 40.41 42.05 40.32 41.88 4,057,054 +2.59(+6.58%)
Jun 16, 2010 38.85 39.43 38.63 39.29 1,281,430 +0.14(+0.37%)
Jun 15, 2010 38.89 39.21 38.86 39.15 1,466,771 +0.46(+1.20%)
Jun 14, 2010 38.36 38.90 38.32 38.69 1,241,710 +0.54(+1.41%)
Jun 11, 2010 38.26 38.26 37.79 38.15 1,898,568 -0.18(-0.48%)
Jun 10, 2010 38.02 38.52 37.98 38.33 1,499,567 +0.65(+1.73%)
Jun 09, 2010 37.67 38.13 37.56 37.68 1,065,417 +0.07(+0.18%)
Jun 08, 2010 37.43 37.62 37.16 37.61 2,001,239 +0.13(+0.34%)
Jun 07, 2010 37.63 38.03 37.43 37.48 1,412,889 -0.13(-0.34%)
Jun 04, 2010 37.61 37.98 37.55 37.61 1,858,837 -0.65(-1.69%)
Jun 03, 2010 38.20 38.39 38.11 38.26 898,520 +0.32(+0.84%)
Jun 02, 2010 37.30 37.94 37.24 37.94 8,335 +0.69(+1.84%)
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.