J.M. Smucker Company (NY: SJM )

132.11 USD -1.55 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 97.30 99.29 97.22 99.16 651,433 +1.85(+1.90%)
Mar 27, 2013 97.01 97.36 96.15 97.31 402,725 -0.10(-0.10%)
Mar 26, 2013 96.40 97.78 96.33 97.41 436,982 +1.03(+1.07%)
Mar 25, 2013 96.89 97.33 96.16 96.38 387,522 -0.06(-0.06%)
Mar 22, 2013 96.13 96.55 96.09 96.44 500,655 +0.44(+0.46%)
Mar 21, 2013 96.53 96.61 95.99 96.00 409,539 -0.76(-0.79%)
Mar 20, 2013 96.82 97.14 96.03 96.76 762,138 +0.36(+0.37%)
Mar 19, 2013 96.34 96.50 95.03 96.40 1,114,200 +0.02(+0.02%)
Mar 18, 2013 96.38 96.98 96.05 96.38 722,742 -1.02(-1.05%)
Mar 15, 2013 97.42 97.94 97.26 97.40 816,130 -0.44(-0.45%)
Mar 14, 2013 97.70 97.84 97.45 97.84 345,752 +0.26(+0.27%)
Mar 13, 2013 97.50 97.67 97.25 97.58 482,336 +0.11(+0.11%)
Mar 12, 2013 97.40 97.72 97.25 97.47 462,119 +0.08(+0.08%)
Mar 11, 2013 97.12 97.67 96.96 97.39 681,861 +0.15(+0.15%)
Mar 08, 2013 97.38 97.75 96.88 97.24 329,279 +0.15(+0.15%)
Mar 07, 2013 96.79 97.26 96.43 97.09 603,787 +0.37(+0.38%)
Mar 06, 2013 97.36 97.53 96.59 96.72 683,185 -0.38(-0.39%)
Mar 05, 2013 97.04 97.52 96.54 97.10 499,447 +0.46(+0.48%)
Mar 04, 2013 96.23 96.64 95.50 96.64 391,094 +0.37(+0.38%)
Mar 01, 2013 95.25 96.28 94.68 96.27 536,618 +0.97(+1.02%)
Feb 28, 2013 95.41 95.86 95.04 95.30 682,138 +0.18(+0.19%)
Feb 27, 2013 93.10 95.35 93.00 95.12 722,959 +1.97(+2.11%)
Feb 26, 2013 91.92 93.18 91.92 93.15 644,782 +1.64(+1.79%)
Feb 25, 2013 93.09 93.50 91.50 91.51 656,969 -1.48(-1.59%)
Feb 22, 2013 92.05 93.10 92.00 92.99 753,407 +1.09(+1.19%)
Feb 21, 2013 91.49 92.02 91.41 91.90 822,238 +0.20(+0.22%)
Feb 20, 2013 91.77 92.41 91.62 91.70 1,513,665 -0.05(-0.05%)
Feb 19, 2013 92.53 93.40 91.47 91.75 1,163,224 -0.65(-0.70%)
Feb 15, 2013 92.22 94.99 91.86 92.40 1,560,319 +0.24(+0.26%)
Feb 14, 2013 90.81 92.66 90.57 92.16 1,623,099 +1.83(+2.03%)
Feb 13, 2013 90.83 90.83 89.84 90.33 726,523 -0.59(-0.65%)
Feb 12, 2013 89.92 91.00 89.39 90.92 1,241,432 +2.17(+2.45%)
Feb 11, 2013 89.09 89.48 88.45 88.75 839,275 -0.41(-0.46%)
Feb 08, 2013 89.04 89.48 88.91 89.16 554,948 +0.26(+0.29%)
Feb 07, 2013 88.95 89.66 88.38 88.90 597,582 -0.19(-0.21%)
Feb 06, 2013 89.12 89.41 88.61 89.09 724,958 +0.23(+0.26%)
Feb 04, 2013 89.90 89.98 88.73 88.86 372,568 -0.93(-1.04%)
Feb 01, 2013 89.19 90.40 89.07 89.79 496,236 +1.16(+1.31%)
Jan 31, 2013 88.87 89.01 88.63 88.63 744,895 -0.25(-0.28%)
Jan 30, 2013 88.65 89.17 88.60 88.88 603,591 +0.23(+0.26%)
Jan 29, 2013 88.64 88.96 88.33 88.65 616,142 -0.15(-0.17%)
Jan 28, 2013 89.58 90.11 88.21 88.80 543,575 -0.46(-0.52%)
Jan 25, 2013 90.18 90.30 89.08 89.26 611,624 -0.88(-0.98%)
Jan 24, 2013 89.81 90.31 89.71 90.14 644,312 +0.38(+0.42%)
Jan 23, 2013 89.91 90.19 89.46 89.76 360,542 -0.12(-0.13%)
Jan 22, 2013 89.53 89.88 88.91 89.88 432,279 +0.32(+0.36%)
Jan 18, 2013 89.75 89.90 88.95 89.56 392,212 -0.03(-0.03%)
Jan 17, 2013 88.82 89.81 88.72 89.59 275,428 +1.00(+1.13%)
Jan 16, 2013 88.34 88.66 88.28 88.59 470,940 +0.23(+0.26%)
Jan 15, 2013 88.31 88.85 88.21 88.36 579,596 +0.06(+0.07%)
Jan 14, 2013 88.22 88.83 88.05 88.30 714,029 +0.08(+0.09%)
Jan 11, 2013 89.17 89.47 87.97 88.22 736,519 -1.62(-1.80%)
Jan 10, 2013 89.90 90.00 89.57 89.84 742,094 +0.25(+0.28%)
Jan 09, 2013 89.69 90.04 89.25 89.59 758,524 +0.50(+0.56%)
Jan 08, 2013 90.23 90.23 88.97 89.09 669,816 -0.80(-0.89%)
Jan 07, 2013 89.83 90.12 89.26 89.89 517,456 -0.31(-0.34%)
Jan 04, 2013 89.23 90.24 89.23 90.20 512,274 +1.02(+1.14%)
Jan 03, 2013 89.65 89.65 88.89 89.18 488,896 -0.48(-0.54%)
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.