Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 6:17PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
The J. M. Smucker Company (SJM)At 1:01PM ET: 58.49  Down 0.27 (0.46%)  
MORE ON SJM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0958.5759.3058.4058.76732,60058.76
24-Nov-0958.2858.9358.0058.421,038,90058.42
23-Nov-0957.7758.6657.7058.112,152,80058.11
20-Nov-0955.8356.8655.1356.353,456,00056.35
19-Nov-0953.7153.8552.2553.481,539,40053.48
18-Nov-0954.2954.4153.3953.67872,40053.67
17-Nov-0954.1054.5353.9354.18478,80054.18
16-Nov-0953.8654.3653.6754.09669,30054.09
13-Nov-0953.9054.0153.3553.81660,70053.81
12-Nov-0954.1854.5953.6453.70507,10053.70
11-Nov-0954.5054.7253.8554.13687,20054.13
10-Nov-0953.5854.3953.3154.22742,90054.22
10-Nov-09 $ 0.35 Dividend
9-Nov-0953.2653.5753.0453.57580,90053.22
6-Nov-0952.8152.9052.3352.68431,90052.34
5-Nov-0952.1052.8352.1052.83588,20052.48
4-Nov-0951.9652.7251.8652.04626,90051.70
3-Nov-0952.1652.2451.1951.89658,60051.55
2-Nov-0952.9053.0252.0152.20900,60051.86
30-Oct-0952.6552.9552.2552.731,069,30052.39
29-Oct-0952.0752.7251.9852.67630,20052.33
28-Oct-0952.8452.8952.0552.08713,50051.74
27-Oct-0952.5553.2552.4152.82499,30052.47
26-Oct-0952.9653.0351.9452.40728,00052.06
23-Oct-0953.5453.5452.6552.84704,60052.49
22-Oct-0953.8853.8852.9053.43855,90053.08
21-Oct-0954.4254.9853.8353.88876,40053.53
20-Oct-0954.5354.9254.3554.42760,20054.06
19-Oct-0954.4855.0054.2454.69548,50054.33
16-Oct-0954.1254.5453.5654.32989,70053.97
15-Oct-0953.6554.1853.5054.17583,00053.82
14-Oct-0953.8953.9653.5653.90536,50053.55
13-Oct-0953.9254.0752.7053.73963,00053.38
12-Oct-0954.2254.5853.9954.17743,80053.82
9-Oct-0954.3854.5852.8654.401,458,60054.04
8-Oct-0954.2254.4154.0154.28638,50053.93
7-Oct-0954.1254.2053.9454.12416,00053.77
6-Oct-0953.7554.2553.5654.21805,80053.86
5-Oct-0953.5853.8253.0853.80653,00053.45
2-Oct-0953.0253.8452.7753.641,081,70053.29
1-Oct-0952.9853.3152.8253.191,067,80052.84
30-Sep-0954.0254.2752.5453.011,702,50052.66
29-Sep-0954.2754.5553.7953.981,610,50053.63
28-Sep-0953.7454.3853.3854.28644,20053.93
25-Sep-0953.3453.7952.7653.50915,60053.15
24-Sep-0953.8754.1153.2053.47632,40053.12
23-Sep-0953.5054.2553.1053.781,128,10053.43
22-Sep-0953.7353.7352.9453.26956,00052.91
21-Sep-0953.0953.8452.6053.53864,00053.18
18-Sep-0952.1953.2351.3453.131,365,50052.78
17-Sep-0952.5552.6651.8452.10987,30051.76
16-Sep-0952.7052.7852.2752.53997,10052.19
15-Sep-0953.2453.2552.5152.77665,30052.43
14-Sep-0953.6253.6253.1453.34651,40052.99
11-Sep-0953.6154.0053.3253.84728,10053.49
10-Sep-0953.2053.4452.4953.44999,00053.09
9-Sep-0953.0653.8652.8253.121,172,20052.77
8-Sep-0951.9653.0551.9053.01962,70052.66
4-Sep-0951.2751.7551.0051.73604,80051.39
3-Sep-0951.5751.6950.9051.591,310,40051.25
2-Sep-0951.3151.7551.1251.46602,40051.12
1-Sep-0952.2452.2851.1151.33849,60050.99
31-Aug-0951.8552.2851.7052.27737,90051.93
28-Aug-0951.8852.4551.6951.90801,30051.56
27-Aug-0951.6952.0451.3351.92672,20051.58
26-Aug-0952.6352.7051.7351.90985,80051.56
25-Aug-0953.2753.4752.3352.471,064,10052.13
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions