J.M. Smucker Company (NY: SJM )

119.67 -0.81 (-0.67%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 70.97 72.42 70.91 72.33 893,112 +1.35(+1.90%)
Mar 27, 2013 70.76 71.01 70.13 70.98 552,134 -0.07(-0.10%)
Mar 26, 2013 70.31 71.32 70.26 71.05 599,100 +0.75(+1.07%)
Mar 25, 2013 70.67 70.99 70.14 70.30 531,291 -0.04(-0.06%)
Mar 22, 2013 70.12 70.42 70.09 70.34 686,396 +0.32(+0.46%)
Mar 21, 2013 70.41 70.47 70.01 70.02 561,476 -0.55(-0.79%)
Mar 20, 2013 70.62 70.85 70.04 70.58 1,044,888 +0.26(+0.37%)
Mar 19, 2013 70.27 70.39 69.31 70.31 1,527,564 +0.01(+0.02%)
Mar 18, 2013 70.30 70.74 70.06 70.30 990,876 -0.74(-1.05%)
Mar 15, 2013 71.06 71.44 70.94 71.04 1,118,911 -0.32(-0.45%)
Mar 14, 2013 71.26 71.36 71.08 71.36 474,024 +0.19(+0.27%)
Mar 13, 2013 71.12 71.24 70.93 71.17 661,280 +0.08(+0.11%)
Mar 12, 2013 71.04 71.28 70.93 71.09 633,563 +0.06(+0.08%)
Mar 11, 2013 70.84 71.24 70.72 71.04 934,829 +0.11(+0.15%)
Mar 08, 2013 71.03 71.30 70.66 70.93 451,440 +0.11(+0.15%)
Mar 07, 2013 70.60 70.94 70.34 70.82 827,789 +0.27(+0.38%)
Mar 06, 2013 71.01 71.14 70.45 70.55 936,644 -0.28(-0.39%)
Mar 05, 2013 70.78 71.13 70.42 70.82 684,740 +0.34(+0.48%)
Mar 04, 2013 70.19 70.49 69.66 70.49 536,188 +0.27(+0.38%)
Mar 01, 2013 69.47 70.23 69.06 70.22 735,701 +0.71(+1.02%)
Feb 28, 2013 69.59 69.92 69.32 69.51 935,208 +0.13(+0.19%)
Feb 27, 2013 67.91 69.55 67.83 69.38 991,174 +1.44(+2.11%)
Feb 26, 2013 67.05 67.97 67.05 67.94 883,993 +1.20(+1.79%)
Feb 25, 2013 67.90 68.20 66.74 66.75 900,702 -1.08(-1.59%)
Feb 22, 2013 67.14 67.91 67.10 67.83 1,032,918 +0.80(+1.19%)
Feb 21, 2013 66.73 67.12 66.67 67.03 1,127,285 +0.15(+0.22%)
Feb 20, 2013 66.94 67.40 66.83 66.89 2,075,229 -0.04(-0.05%)
Feb 19, 2013 67.49 68.13 66.72 66.92 1,594,775 -0.47(-0.70%)
Feb 15, 2013 67.26 69.29 67.00 67.40 2,139,191 +0.17(+0.26%)
Feb 14, 2013 66.24 67.59 66.06 67.22 2,225,262 +1.33(+2.03%)
Feb 13, 2013 66.25 66.25 65.53 65.89 996,060 -0.05(-0.08%)
Feb 12, 2013 65.21 66.00 64.83 65.94 1,711,789 +1.57(+2.45%)
Feb 11, 2013 64.61 64.89 64.15 64.36 1,157,261 -0.30(-0.46%)
Feb 08, 2013 64.57 64.89 64.48 64.66 765,208 +0.19(+0.29%)
Feb 07, 2013 64.51 65.02 64.10 64.47 823,995 -0.14(-0.21%)
Feb 06, 2013 64.63 64.84 64.26 64.61 999,632 +0.17(+0.26%)
Feb 04, 2013 65.20 65.26 64.35 64.44 513,727 -0.67(-1.04%)
Feb 01, 2013 64.68 65.56 64.60 65.12 684,251 +0.84(+1.31%)
Jan 31, 2013 64.45 64.55 64.28 64.28 1,027,122 -0.18(-0.28%)
Jan 30, 2013 64.29 64.67 64.25 64.46 832,281 +0.17(+0.26%)
Jan 29, 2013 64.28 64.52 64.06 64.29 849,587 -0.11(-0.17%)
Jan 28, 2013 64.97 65.35 63.97 64.40 749,526 -0.33(-0.52%)
Jan 25, 2013 65.40 65.49 64.60 64.73 843,357 -0.64(-0.98%)
Jan 24, 2013 65.13 65.50 65.06 65.37 888,430 +0.28(+0.42%)
Jan 23, 2013 65.20 65.41 64.88 65.10 497,145 -0.09(-0.13%)
Jan 22, 2013 64.93 65.18 64.48 65.18 596,062 +0.23(+0.36%)
Jan 18, 2013 65.09 65.20 64.51 64.95 540,814 -0.02(-0.03%)
Jan 17, 2013 64.41 65.13 64.34 64.97 379,782 +0.73(+1.13%)
Jan 16, 2013 64.07 64.30 64.02 64.25 649,371 +0.17(+0.26%)
Jan 15, 2013 64.04 64.44 63.97 64.08 799,194 +0.04(+0.07%)
Jan 14, 2013 63.98 64.42 63.86 64.04 984,562 +0.06(+0.09%)
Jan 11, 2013 64.67 64.89 63.80 63.98 1,015,573 -1.17(-1.80%)
Jan 10, 2013 65.20 65.27 64.96 65.15 1,023,260 +0.18(+0.28%)
Jan 09, 2013 65.05 65.30 64.73 64.97 1,045,915 +0.36(+0.56%)
Jan 08, 2013 65.44 65.44 64.52 64.61 923,597 -0.58(-0.89%)
Jan 07, 2013 65.15 65.36 64.73 65.19 713,511 -0.22(-0.34%)
Jan 04, 2013 64.71 65.44 64.71 65.42 706,365 +0.74(+1.14%)
Jan 03, 2013 65.02 65.02 64.47 64.68 674,130 -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.