J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 79.53 80.21 79.01 79.90 662,733 +0.39(+0.49%)
Jun 27, 2014 78.88 79.52 78.65 79.51 760,350 +0.43(+0.54%)
Jun 26, 2014 79.39 79.52 78.92 79.08 875,366 -0.23(-0.29%)
Jun 25, 2014 79.07 79.55 78.88 79.31 925,444 -0.41(-0.52%)
Jun 24, 2014 79.73 79.95 79.40 79.73 626,910 -0.28(-0.35%)
Jun 23, 2014 79.85 80.03 79.52 80.00 957,116 +0.19(+0.23%)
Jun 20, 2014 80.42 80.42 79.51 79.82 1,179,288 -0.11(-0.13%)
Jun 19, 2014 80.01 80.21 79.19 79.92 854,264 -0.02(-0.03%)
Jun 18, 2014 78.96 79.96 78.88 79.94 785,698 +0.40(+0.50%)
Jun 17, 2014 78.97 79.88 78.64 79.55 908,147 +0.20(+0.26%)
Jun 16, 2014 78.53 79.38 78.45 79.34 856,570 +0.44(+0.56%)
Jun 13, 2014 78.57 78.92 77.99 78.90 790,595 +0.23(+0.30%)
Jun 12, 2014 78.46 78.85 78.17 78.67 703,105 +0.10(+0.12%)
Jun 11, 2014 78.71 79.16 78.42 78.57 772,106 -0.22(-0.29%)
Jun 10, 2014 78.87 79.01 78.48 78.80 605,181 -0.44(-0.56%)
Jun 06, 2014 78.21 79.25 78.06 79.24 873,020 +1.03(+1.32%)
Jun 05, 2014 77.19 79.04 77.11 78.21 1,242,859 +1.11(+1.44%)
Jun 04, 2014 76.99 77.36 76.74 77.10 1,267,455 -0.08(-0.11%)
Jun 03, 2014 76.81 77.18 76.56 77.18 874,761 +0.35(+0.46%)
Jun 02, 2014 76.99 77.10 76.59 76.83 718,578 -0.10(-0.13%)
May 30, 2014 76.98 77.38 76.67 76.92 1,350,571 -0.30(-0.39%)
May 29, 2014 75.78 77.29 75.78 77.22 1,446,423 +1.78(+2.37%)
May 28, 2014 75.18 75.51 74.94 75.44 750,359 +0.13(+0.18%)
May 27, 2014 74.62 75.44 74.62 75.30 699,473 +0.99(+1.33%)
May 23, 2014 74.02 74.31 74.31 74.31 334,116 +0.25(+0.34%)
May 22, 2014 74.07 74.20 73.47 74.06 344,260 -0.20(-0.27%)
May 21, 2014 73.68 74.32 73.35 74.26 741,081 +0.73(+1.00%)
May 20, 2014 73.54 73.84 73.41 73.53 711,819 -0.16(-0.21%)
May 19, 2014 73.71 73.88 73.49 73.68 535,396 -0.21(-0.28%)
May 16, 2014 73.20 73.92 73.10 73.89 611,926 +0.79(+1.08%)
May 15, 2014 73.71 73.91 72.95 73.11 645,782 -0.81(-1.10%)
May 14, 2014 75.06 75.06 73.90 73.92 718,809 -0.92(-1.23%)
May 13, 2014 74.97 74.97 74.24 74.84 604,909 -0.16(-0.21%)
May 12, 2014 74.84 75.03 74.35 75.00 843,866 +0.34(+0.46%)
May 09, 2014 73.84 74.67 73.53 74.65 724,036 +0.72(+0.97%)
May 08, 2014 73.51 74.64 73.48 73.94 951,185 +0.43(+0.59%)
May 07, 2014 72.19 73.54 72.19 73.50 1,051,482 +1.61(+2.24%)
May 06, 2014 72.34 72.48 71.83 71.89 527,182 -0.56(-0.77%)
May 05, 2014 71.96 72.47 71.60 72.45 446,881 +0.19(+0.27%)
May 02, 2014 72.52 72.56 71.98 72.26 408,870 -0.17(-0.24%)
May 01, 2014 72.16 72.48 71.48 72.43 610,805 +0.37(+0.51%)
Apr 30, 2014 72.04 72.27 71.61 72.07 777,223 -0.04(-0.05%)
Apr 29, 2014 72.77 73.01 72.05 72.10 681,159 -0.54(-0.75%)
Apr 28, 2014 71.69 72.74 71.59 72.65 782,899 +1.07(+1.50%)
Apr 25, 2014 72.20 72.32 71.43 71.57 544,365 -0.72(-1.00%)
Apr 24, 2014 71.96 72.36 71.46 72.30 821,793 +0.42(+0.59%)
Apr 23, 2014 72.19 72.39 71.82 71.87 533,083 -0.38(-0.53%)
Apr 22, 2014 72.16 72.38 71.95 72.25 591,361 +0.15(+0.21%)
Apr 21, 2014 72.11 72.21 71.58 72.10 411,891 +0.02(+0.03%)
Apr 17, 2014 71.99 72.08 72.08 72.08 575,390 -0.10(-0.13%)
Apr 16, 2014 71.56 72.23 71.20 72.18 700,560 +1.30(+1.84%)
Apr 15, 2014 71.38 71.38 70.43 70.87 647,818 -0.23(-0.33%)
Apr 14, 2014 70.87 71.42 70.41 71.10 772,501 +0.79(+1.12%)
Apr 11, 2014 70.81 71.56 70.16 70.31 1,034,826 -0.87(-1.23%)
Apr 10, 2014 72.48 72.80 71.18 71.19 721,879 -1.29(-1.78%)
Apr 09, 2014 72.49 72.58 72.10 72.48 805,365 +0.09(+0.12%)
Apr 08, 2014 72.99 73.04 71.95 72.39 997,524 -0.59(-0.81%)
Apr 07, 2014 72.64 73.46 72.64 72.98 1,195,899 +0.26(+0.36%)
Apr 04, 2014 73.09 73.32 72.58 72.71 826,338 -0.26(-0.36%)
Apr 03, 2014 72.66 73.07 72.43 72.98 628,852 +0.08(+0.11%)
Apr 02, 2014 72.41 72.98 72.03 72.89 768,351 +0.48(+0.67%)
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.