J.M. Smucker Company (NY: SJM )

119.66 -0.82 (-0.68%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.58 72.42 71.34 71.41 1,258,932 -1.09(-1.50%)
Jan 30, 2014 72.35 72.73 72.08 72.50 764,813 +0.56(+0.77%)
Jan 29, 2014 72.70 72.91 71.56 71.94 1,460,032 -1.63(-2.22%)
Jan 28, 2014 72.98 73.84 72.92 73.57 1,256,964 +0.50(+0.69%)
Jan 27, 2014 72.64 73.58 72.46 73.07 1,346,588 +0.49(+0.67%)
Jan 24, 2014 72.50 73.18 72.00 72.58 1,453,452 -0.08(-0.11%)
Jan 23, 2014 72.62 72.91 72.30 72.66 967,989 -0.27(-0.38%)
Jan 22, 2014 72.31 73.23 72.17 72.93 1,123,194 +0.93(+1.29%)
Jan 21, 2014 72.45 72.55 71.39 72.01 1,181,194 +0.00(+0.00%)
Jan 17, 2014 73.04 72.01 72.01 72.01 901,851 -1.00(-1.37%)
Jan 16, 2014 73.11 73.33 72.68 73.01 842,123 -0.10(-0.14%)
Jan 15, 2014 73.59 73.99 72.89 73.11 1,224,391 -0.48(-0.65%)
Jan 14, 2014 72.24 73.73 72.17 73.59 1,312,699 +1.44(+2.00%)
Jan 13, 2014 72.84 73.33 71.94 72.15 1,424,582 -0.76(-1.05%)
Jan 10, 2014 72.60 73.13 72.38 72.91 1,225,867 +0.33(+0.45%)
Jan 09, 2014 72.71 72.82 72.35 72.58 1,577,045 -0.14(-0.19%)
Jan 08, 2014 75.04 75.04 72.52 72.73 1,925,612 -2.48(-3.30%)
Jan 07, 2014 75.65 75.91 75.01 75.21 1,103,941 +0.46(+0.61%)
Jan 06, 2014 75.54 75.56 74.53 74.75 1,045,011 -0.45(-0.60%)
Jan 03, 2014 75.60 75.80 75.10 75.20 838,102 -0.39(-0.51%)
Jan 02, 2014 76.78 76.78 75.44 75.58 1,186,001 -1.18(-1.53%)
Dec 31, 2013 76.88 76.76 76.76 76.76 589,625 -0.02(-0.03%)
Dec 30, 2013 76.30 77.09 76.30 76.78 442,760 +0.35(+0.46%)
Dec 27, 2013 76.26 77.02 76.26 76.44 436,614 +0.14(+0.18%)
Dec 26, 2013 75.93 76.37 75.71 76.30 511,837 +0.47(+0.62%)
Dec 24, 2013 75.48 76.44 75.26 75.83 330,570 +0.53(+0.71%)
Dec 23, 2013 75.93 76.12 75.11 75.30 948,886 -0.36(-0.47%)
Dec 20, 2013 75.79 76.30 75.30 75.65 1,034,614 +0.13(+0.17%)
Dec 19, 2013 75.19 75.71 74.57 75.53 763,656 +0.07(+0.09%)
Dec 18, 2013 74.84 75.61 74.38 75.46 1,195,881 +0.56(+0.75%)
Dec 17, 2013 75.14 75.45 74.31 74.90 821,296 -0.37(-0.49%)
Dec 16, 2013 74.48 75.71 74.48 75.27 720,486 +0.88(+1.19%)
Dec 13, 2013 75.20 75.41 74.21 74.38 1,187,362 -0.72(-0.96%)
Dec 12, 2013 76.78 76.91 75.04 75.10 979,983 -1.93(-2.51%)
Dec 11, 2013 76.99 77.56 76.44 77.04 1,200,168 +0.59(+0.77%)
Dec 10, 2013 77.41 77.81 76.23 76.45 1,109,251 -1.24(-1.60%)
Dec 09, 2013 77.68 78.67 77.46 77.70 942,084 +0.41(+0.54%)
Dec 06, 2013 76.40 77.35 76.17 77.28 1,156,135 +1.50(+1.98%)
Dec 05, 2013 76.99 77.14 75.68 75.78 1,697,262 -1.82(-2.35%)
Dec 04, 2013 77.19 77.90 76.87 77.60 1,518,734 -0.17(-0.22%)
Dec 03, 2013 77.50 77.92 77.06 77.77 1,353,461 +0.39(+0.51%)
Dec 02, 2013 77.41 77.90 76.76 77.38 929,972 +0.16(+0.20%)
Nov 29, 2013 78.36 78.55 77.18 77.22 426,888 -1.01(-1.30%)
Nov 27, 2013 78.24 78.57 77.94 78.24 609,050 -0.01(-0.01%)
Nov 26, 2013 77.27 78.50 77.27 78.24 1,039,587 +0.97(+1.26%)
Nov 25, 2013 77.18 77.64 76.63 77.27 719,897 +0.27(+0.35%)
Nov 22, 2013 76.24 77.15 76.24 77.01 918,870 +0.69(+0.90%)
Nov 21, 2013 74.11 77.01 74.09 76.32 1,880,568 +1.13(+1.51%)
Nov 20, 2013 75.54 77.37 73.69 75.18 3,919,284 -5.26(-6.54%)
Nov 19, 2013 80.28 80.63 79.80 80.44 423,307 -0.24(-0.29%)
Nov 18, 2013 81.29 81.29 80.37 80.68 442,510 -0.33(-0.40%)
Nov 15, 2013 80.77 81.29 79.89 81.01 651,943 +0.31(+0.39%)
Nov 14, 2013 80.13 81.04 80.01 80.70 432,212 +1.56(+1.97%)
Nov 12, 2013 79.21 79.21 78.46 79.14 536,205 -0.17(-0.21%)
Nov 11, 2013 80.08 80.40 79.04 79.31 580,622 -0.71(-0.89%)
Nov 08, 2013 79.18 80.02 78.38 80.02 706,490 +0.74(+0.93%)
Nov 07, 2013 82.39 82.56 79.02 79.29 986,662 -3.14(-3.81%)
Nov 06, 2013 82.05 82.43 81.74 82.43 444,242 +0.87(+1.07%)
Nov 05, 2013 81.16 81.73 80.89 81.56 588,796 +0.05(+0.06%)
Nov 04, 2013 82.07 82.22 81.10 81.51 321,130 -0.29(-0.35%)
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.