Indicators

J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.55	26.69	26.34	26.69	983,280	+0.17(+0.65%)
May 28, 2009	26.51	26.61	26.20	26.51	1,277,141	+0.13(+0.50%)
May 27, 2009	26.81	26.91	26.36	26.38	1,143,545	-0.36(-1.36%)
May 26, 2009	26.12	26.79	26.01	26.75	1,481,433	+0.55(+2.10%)
May 22, 2009	26.30	26.43	26.15	26.20	1,186,615	-0.11(-0.43%)
May 21, 2009	26.45	26.48	26.05	26.31	1,690,864	-0.21(-0.80%)
May 20, 2009	27.10	27.15	26.51	26.52	1,520,580	-0.44(-1.62%)
May 19, 2009	26.35	27.27	26.35	26.96	1,672,101	+0.61(+2.31%)
May 18, 2009	26.42	26.59	26.10	26.35	1,756,442	+0.00(+0.00%)
May 15, 2009	26.69	26.83	26.21	26.35	1,998,744	-0.30(-1.12%)
May 14, 2009	26.67	26.85	26.39	26.65	1,229,174	+0.07(+0.25%)
May 13, 2009	26.90	27.01	26.54	26.58	1,416,067	-0.42(-1.55%)
May 12, 2009	26.62	27.09	26.43	27.00	1,655,644	+0.55(+2.06%)
May 11, 2009	26.50	26.64	26.30	26.45	1,456,531	-0.30(-1.11%)
May 08, 2009	26.47	26.87	26.47	26.75	1,130,562	+0.31(+1.17%)
May 07, 2009	26.85	26.86	26.29	26.44	1,768,227	-0.22(-0.81%)
May 06, 2009	27.11	27.25	26.46	26.66	1,330,759	-0.23(-0.86%)
May 05, 2009	26.92	27.23	26.76	26.89	1,368,306	-0.20(-0.75%)
May 04, 2009	25.91	27.09	25.81	27.09	2,349,922	+1.11(+4.28%)

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.