J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 70.97 72.42 70.91 72.32 893,159 +1.35(+1.90%)
Mar 27, 2013 70.76 71.01 70.13 70.97 552,163 -0.07(-0.10%)
Mar 26, 2013 70.31 71.32 70.26 71.05 599,132 +0.75(+1.07%)
Mar 25, 2013 70.67 70.99 70.14 70.30 531,319 -0.04(-0.06%)
Mar 22, 2013 70.11 70.42 70.08 70.34 686,432 +0.32(+0.46%)
Mar 21, 2013 70.41 70.46 70.01 70.02 561,505 -0.55(-0.79%)
Mar 20, 2013 70.62 70.85 70.04 70.57 1,044,943 +0.26(+0.37%)
Mar 19, 2013 70.27 70.38 69.31 70.31 1,527,644 +0.01(+0.02%)
Mar 18, 2013 70.30 70.73 70.05 70.30 990,928 -0.74(-1.05%)
Mar 15, 2013 71.05 71.43 70.94 71.04 1,118,969 -0.32(-0.45%)
Mar 14, 2013 71.26 71.36 71.08 71.36 474,049 +0.19(+0.27%)
Mar 13, 2013 71.11 71.24 70.93 71.17 661,315 +0.08(+0.11%)
Mar 12, 2013 71.04 71.27 70.93 71.09 633,596 +0.06(+0.08%)
Mar 11, 2013 70.84 71.24 70.71 71.03 934,877 +0.11(+0.15%)
Mar 08, 2013 71.02 71.29 70.66 70.92 451,463 +0.11(+0.15%)
Mar 07, 2013 70.59 70.94 70.33 70.81 827,833 +0.27(+0.38%)
Mar 06, 2013 71.01 71.13 70.45 70.54 936,693 -0.28(-0.39%)
Mar 05, 2013 70.78 71.13 70.41 70.82 684,775 +0.34(+0.48%)
Mar 04, 2013 70.19 70.49 69.65 70.49 536,216 +0.27(+0.38%)
Mar 01, 2013 69.47 70.22 69.06 70.22 735,739 +0.71(+1.02%)
Feb 28, 2013 69.59 69.92 69.32 69.51 935,257 +0.13(+0.19%)
Feb 27, 2013 67.90 69.54 67.83 69.38 991,226 +1.44(+2.11%)
Feb 26, 2013 67.04 67.96 67.04 67.94 884,040 +1.20(+1.79%)
Feb 25, 2013 67.90 68.19 66.74 66.74 900,749 -1.08(-1.59%)
Feb 22, 2013 67.14 67.90 67.10 67.82 1,032,972 +0.79(+1.19%)
Feb 21, 2013 66.73 67.12 66.67 67.03 1,127,344 +0.15(+0.22%)
Feb 20, 2013 66.93 67.40 66.82 66.88 2,075,337 -0.04(-0.05%)
Feb 19, 2013 67.49 68.12 66.71 66.92 1,594,859 -0.47(-0.70%)
Feb 15, 2013 67.26 69.28 67.00 67.39 2,139,303 +0.18(+0.26%)
Feb 14, 2013 66.23 67.58 66.06 67.22 2,225,379 +1.33(+2.03%)
Feb 13, 2013 66.25 66.25 65.53 65.88 996,112 -0.05(-0.08%)
Feb 12, 2013 65.21 65.99 64.83 65.93 1,711,878 +1.57(+2.45%)
Feb 11, 2013 64.61 64.89 64.14 64.36 1,157,322 -0.30(-0.46%)
Feb 08, 2013 64.57 64.89 64.48 64.66 765,248 +0.19(+0.29%)
Feb 07, 2013 64.51 65.02 64.09 64.47 824,038 -0.14(-0.21%)
Feb 06, 2013 64.63 64.84 64.26 64.61 999,684 +0.17(+0.26%)
Feb 04, 2013 65.19 65.25 64.35 64.44 513,754 -0.67(-1.04%)
Feb 01, 2013 64.68 65.56 64.60 65.11 684,287 +0.84(+1.31%)
Jan 31, 2013 64.45 64.55 64.27 64.27 1,027,176 -0.18(-0.28%)
Jan 30, 2013 64.29 64.66 64.25 64.45 832,324 +0.17(+0.26%)
Jan 29, 2013 64.28 64.51 64.06 64.29 849,632 -0.11(-0.17%)
Jan 28, 2013 64.96 65.35 63.97 64.40 749,565 -0.33(-0.52%)
Jan 25, 2013 65.40 65.48 64.60 64.73 843,402 -0.64(-0.98%)
Jan 24, 2013 65.13 65.49 65.06 65.37 888,477 +0.28(+0.42%)
Jan 23, 2013 65.20 65.40 64.88 65.09 497,171 -0.09(-0.13%)
Jan 22, 2013 64.93 65.18 64.48 65.18 596,093 +0.23(+0.36%)
Jan 18, 2013 65.09 65.19 64.51 64.95 540,842 -0.02(-0.03%)
Jan 17, 2013 64.41 65.13 64.34 64.97 379,802 +0.73(+1.13%)
Jan 16, 2013 64.06 64.30 64.02 64.24 649,405 +0.17(+0.26%)
Jan 15, 2013 64.04 64.43 63.97 64.08 799,236 +0.04(+0.07%)
Jan 14, 2013 63.98 64.42 63.85 64.03 984,613 +0.06(+0.09%)
Jan 11, 2013 64.66 64.88 63.79 63.98 1,015,626 -1.17(-1.80%)
Jan 10, 2013 65.19 65.27 64.95 65.15 1,023,314 +0.18(+0.28%)
Jan 09, 2013 65.04 65.30 64.72 64.97 1,045,970 +0.36(+0.56%)
Jan 08, 2013 65.43 65.43 64.52 64.61 923,646 -0.58(-0.89%)
Jan 07, 2013 65.14 65.35 64.73 65.19 713,548 -0.22(-0.34%)
Jan 04, 2013 64.71 65.44 64.71 65.41 706,402 +0.74(+1.14%)
Jan 03, 2013 65.01 65.01 64.46 64.67 674,165 -0.35(-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.