J.M. Smucker Company (NY: SJM )

119.75 -0.73 (-0.61%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.98 58.10 57.47 57.88 754,306 +0.19(+0.33%)
Mar 29, 2012 57.47 57.69 57.12 57.69 848,540 +0.06(+0.10%)
Mar 28, 2012 57.44 57.66 57.31 57.64 634,225 +0.26(+0.46%)
Mar 27, 2012 56.97 57.39 56.97 57.37 686,526 +0.32(+0.56%)
Mar 26, 2012 57.14 57.44 56.87 57.05 895,889 +0.14(+0.24%)
Mar 23, 2012 56.63 57.09 56.56 56.92 1,060,790 +0.36(+0.63%)
Mar 22, 2012 56.12 56.58 55.88 56.56 1,063,835 +0.22(+0.39%)
Mar 21, 2012 56.21 56.60 55.81 56.34 1,375,027 +0.05(+0.09%)
Mar 20, 2012 55.49 56.37 55.34 56.29 1,095,491 +0.41(+0.73%)
Mar 19, 2012 55.28 56.01 55.13 55.89 1,030,051 +0.33(+0.60%)
Mar 16, 2012 55.29 55.70 55.08 55.55 1,601,122 +0.23(+0.41%)
Mar 15, 2012 54.36 55.33 54.18 55.32 1,520,909 +1.26(+2.33%)
Mar 14, 2012 54.14 54.35 53.91 54.06 926,332 -0.21(-0.39%)
Mar 13, 2012 53.79 54.31 53.61 54.28 745,632 +0.59(+1.10%)
Mar 12, 2012 53.23 53.90 53.02 53.69 1,202,538 +0.01(+0.03%)
Mar 09, 2012 53.72 53.81 53.31 53.67 757,231 -0.09(-0.17%)
Mar 08, 2012 53.72 53.86 53.28 53.77 1,028,829 +0.28(+0.53%)
Mar 07, 2012 53.54 53.72 53.04 53.48 1,587,848 +0.21(+0.40%)
Mar 06, 2012 54.01 54.16 53.25 53.27 1,330,194 -1.15(-2.11%)
Mar 05, 2012 54.19 54.41 54.04 54.41 1,117,055 +0.09(+0.17%)
Mar 02, 2012 54.06 54.32 53.79 54.32 1,188,042 +0.36(+0.66%)
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.