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 (%)
Jan 30, 2015 79.27 79.28 78.19 78.30 597,596 -1.48(-1.86%)
Jan 29, 2015 79.52 79.83 78.57 79.78 759,305 +0.28(+0.35%)
Jan 28, 2015 80.43 81.00 79.42 79.50 526,051 -0.79(-0.98%)
Jan 27, 2015 80.46 80.73 79.83 80.29 477,288 -0.52(-0.64%)
Jan 26, 2015 80.65 81.06 80.55 80.80 483,447 -0.03(-0.04%)
Jan 23, 2015 81.11 81.37 80.53 80.83 529,760 -0.29(-0.36%)
Jan 22, 2015 80.78 81.25 80.22 81.12 669,678 +0.63(+0.78%)
Jan 21, 2015 79.34 81.38 78.85 80.49 1,460,657 +1.40(+1.78%)
Jan 20, 2015 77.62 79.17 77.43 79.09 980,158 +1.77(+2.29%)
Jan 16, 2015 76.93 77.42 76.44 77.32 522,748 +0.43(+0.55%)
Jan 15, 2015 76.64 77.50 76.71 76.90 929,312 +0.26(+0.34%)
Jan 14, 2015 76.11 76.74 75.89 76.64 502,808 +0.02(+0.02%)
Jan 13, 2015 76.86 77.31 75.89 76.62 710,951 +0.46(+0.60%)
Jan 12, 2015 76.75 77.00 75.79 76.17 765,606 -0.53(-0.69%)
Jan 09, 2015 77.40 77.47 76.47 76.70 559,354 -0.49(-0.64%)
Jan 08, 2015 76.99 77.32 76.38 77.19 642,242 +1.10(+1.45%)
Jan 07, 2015 74.72 76.23 74.56 76.09 643,728 +1.66(+2.23%)
Jan 06, 2015 75.15 75.35 73.84 74.43 890,235 -0.60(-0.80%)
Jan 05, 2015 75.83 75.99 74.85 75.03 630,295 -1.24(-1.63%)
Jan 02, 2015 76.77 77.19 75.87 76.27 477,860 -0.38(-0.50%)
Dec 31, 2014 77.99 76.65 76.65 76.65 506,136 -1.15(-1.48%)
Dec 30, 2014 78.00 78.56 77.78 77.81 606,056 -0.46(-0.58%)
Dec 29, 2014 78.23 78.68 78.09 78.26 497,864 -0.22(-0.28%)
Dec 26, 2014 78.66 78.96 78.44 78.48 205,446 -0.05(-0.06%)
Dec 24, 2014 78.88 78.53 78.53 78.53 229,091 -0.15(-0.19%)
Dec 23, 2014 78.65 79.01 78.31 78.68 495,422 +0.38(+0.48%)
Dec 22, 2014 78.28 78.61 77.90 78.30 524,699 +0.27(+0.35%)
Dec 19, 2014 78.22 78.56 77.55 78.03 1,165,520 +0.14(+0.18%)
Dec 18, 2014 77.05 77.90 76.56 77.89 960,150 +1.72(+2.25%)
Dec 17, 2014 74.92 76.37 74.77 76.17 603,251 +1.55(+2.08%)
Dec 16, 2014 74.47 75.73 73.88 74.63 787,491 +0.02(+0.02%)
Dec 15, 2014 75.67 75.67 74.05 74.61 1,001,280 -0.66(-0.88%)
Dec 12, 2014 76.04 76.39 75.23 75.27 731,299 -1.12(-1.47%)
Dec 11, 2014 76.29 76.68 75.91 76.39 806,719 +0.31(+0.41%)
Dec 10, 2014 76.90 76.93 76.03 76.08 712,639 -0.74(-0.96%)
Dec 09, 2014 76.83 77.30 76.39 76.82 568,369 -0.49(-0.63%)
Dec 08, 2014 77.30 78.05 76.93 77.31 525,679 +0.09(+0.12%)
Dec 05, 2014 76.87 77.38 76.78 77.21 379,313 +0.43(+0.56%)
Dec 04, 2014 77.43 77.43 76.55 76.78 447,054 -0.58(-0.76%)
Dec 03, 2014 78.22 78.22 77.26 77.37 615,925 -1.00(-1.28%)
Dec 02, 2014 78.44 78.47 77.67 78.37 1,045,328 +0.35(+0.45%)
Dec 01, 2014 77.48 78.57 77.48 78.02 905,823 +0.16(+0.20%)
Nov 28, 2014 77.08 78.18 77.05 77.86 397,567 +1.09(+1.42%)
Nov 26, 2014 76.69 76.77 76.77 76.77 804,785 -0.05(-0.06%)
Nov 25, 2014 76.39 77.34 76.35 76.81 926,372 +0.42(+0.55%)
Nov 24, 2014 77.15 77.16 76.30 76.39 921,215 -0.49(-0.64%)
Nov 21, 2014 77.37 77.54 76.71 76.89 762,381 +0.14(+0.18%)
Nov 20, 2014 76.67 77.53 76.64 76.75 780,705 -0.42(-0.54%)
Nov 19, 2014 77.19 78.31 76.17 77.17 858,062 -0.24(-0.30%)
Nov 18, 2014 77.13 77.47 76.99 77.40 795,579 +0.34(+0.44%)
Nov 17, 2014 76.13 77.13 75.93 77.06 954,584 +0.98(+1.29%)
Nov 14, 2014 75.73 76.37 75.37 76.08 697,543 +0.27(+0.36%)
Nov 13, 2014 76.03 76.17 74.92 75.81 1,685,878 -0.39(-0.51%)
Nov 12, 2014 74.94 77.24 74.53 76.20 2,837,028 -2.81(-3.55%)
Nov 11, 2014 79.22 79.50 78.67 79.01 874,953 -0.45(-0.56%)
Nov 10, 2014 78.96 79.63 78.52 79.45 529,698 +0.35(+0.45%)
Nov 07, 2014 79.33 79.52 78.55 79.10 627,265 -0.72(-0.91%)
Nov 06, 2014 79.47 79.90 79.07 79.82 794,975 +0.35(+0.44%)
Nov 05, 2014 79.28 79.78 78.92 79.47 505,633 +0.78(+0.99%)
Nov 04, 2014 78.45 79.16 78.13 78.70 436,994 +0.18(+0.23%)
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.