Indicators

J.M. Smucker Company (NY: SJM )

115.21 -0.47 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.61	26.75	26.39	26.75	981,120	+0.17(+0.65%)
May 28, 2009	26.57	26.67	26.26	26.57	1,274,336	+0.13(+0.50%)
May 27, 2009	26.86	26.96	26.42	26.44	1,141,033	-0.37(-1.36%)
May 26, 2009	26.17	26.84	26.07	26.80	1,478,179	+0.55(+2.10%)
May 22, 2009	26.36	26.49	26.21	26.25	1,184,008	-0.11(-0.43%)
May 21, 2009	26.51	26.54	26.11	26.37	1,687,150	-0.21(-0.80%)
May 20, 2009	27.16	27.21	26.57	26.58	1,517,240	-0.44(-1.62%)
May 19, 2009	26.41	27.33	26.41	27.02	1,668,428	+0.61(+2.31%)
May 18, 2009	26.48	26.65	26.15	26.41	1,752,585	+0.00(+0.00%)
May 15, 2009	26.75	26.88	26.27	26.41	1,994,354	-0.30(-1.12%)
May 14, 2009	26.73	26.91	26.45	26.71	1,226,475	+0.07(+0.25%)
May 13, 2009	26.96	27.07	26.60	26.64	1,412,956	-0.42(-1.55%)
May 12, 2009	26.68	27.15	26.48	27.06	1,652,008	+0.55(+2.06%)
May 11, 2009	26.56	26.70	26.36	26.51	1,453,332	-0.30(-1.11%)
May 08, 2009	26.52	26.93	26.52	26.81	1,128,078	+0.31(+1.17%)
May 07, 2009	26.91	26.92	26.35	26.50	1,764,343	-0.22(-0.81%)
May 06, 2009	27.17	27.31	26.52	26.71	1,327,837	-0.23(-0.86%)
May 05, 2009	26.98	27.29	26.82	26.95	1,365,301	-0.20(-0.75%)
May 04, 2009	25.97	27.15	25.87	27.15	2,344,761	+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.