J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 55.54 55.95 55.31 55.71 851,630 +0.33(+0.59%)
Jan 30, 2012 55.34 55.40 55.00 55.38 556,440 -0.19(-0.34%)
Jan 27, 2012 55.82 56.02 55.41 55.58 1,213,583 -0.30(-0.54%)
Jan 26, 2012 57.33 57.33 55.72 55.88 1,400,458 -1.53(-2.67%)
Jan 25, 2012 57.12 57.56 56.93 57.41 445,638 +0.13(+0.23%)
Jan 24, 2012 57.13 57.34 57.03 57.28 541,772 -0.04(-0.07%)
Jan 23, 2012 56.78 57.46 56.78 57.32 557,340 +0.48(+0.85%)
Jan 20, 2012 57.10 57.29 56.08 56.84 1,005,975 -0.47(-0.81%)
Jan 19, 2012 57.29 57.43 57.10 57.31 582,635 -0.01(-0.01%)
Jan 18, 2012 56.75 57.34 56.63 57.31 681,355 +0.57(+1.00%)
Jan 17, 2012 56.10 56.86 56.10 56.75 695,949 +1.00(+1.80%)
Jan 13, 2012 55.82 55.87 55.41 55.75 377,202 -0.18(-0.32%)
Jan 12, 2012 55.82 56.03 55.39 55.92 650,710 +0.19(+0.34%)
Jan 11, 2012 55.51 55.73 55.30 55.73 420,519 +0.01(+0.01%)
Jan 10, 2012 55.31 55.91 55.16 55.72 453,697 +0.59(+1.08%)
Jan 09, 2012 54.88 55.26 54.64 55.13 400,863 +0.38(+0.70%)
Jan 06, 2012 55.02 55.05 54.63 54.75 455,811 -0.18(-0.33%)
Jan 05, 2012 54.54 55.05 54.49 54.93 992,148 +0.28(+0.52%)
Jan 04, 2012 54.45 55.05 54.34 54.65 844,681 -0.63(-1.14%)
Dec 30, 2011 55.65 55.73 55.24 55.28 361,454 -0.33(-0.59%)
Dec 29, 2011 55.60 55.72 55.32 55.60 557,791 +0.19(+0.34%)
Dec 28, 2011 55.68 55.68 55.31 55.41 410,459 -0.25(-0.46%)
Dec 27, 2011 55.77 55.85 55.57 55.67 370,469 -0.06(-0.10%)
Dec 23, 2011 55.54 55.74 55.28 55.72 338,247 +0.06(+0.11%)
Dec 21, 2011 55.53 56.04 55.36 55.66 940,024 +0.23(+0.41%)
Dec 20, 2011 54.71 55.47 54.52 55.43 868,743 +1.25(+2.31%)
Dec 19, 2011 54.44 54.85 54.05 54.18 781,626 -0.10(-0.18%)
Dec 16, 2011 54.49 54.70 54.13 54.28 1,025,363 +0.17(+0.31%)
Dec 15, 2011 54.32 54.59 54.03 54.11 602,854 +0.09(+0.17%)
Dec 14, 2011 53.94 54.40 53.77 54.02 1,023,762 +0.08(+0.14%)
Dec 13, 2011 54.18 54.59 53.75 53.94 668,222 -0.14(-0.26%)
Dec 12, 2011 54.73 54.87 53.93 54.08 667,819 -0.66(-1.21%)
Dec 09, 2011 54.07 55.08 54.01 54.75 772,679 +0.90(+1.67%)
Dec 08, 2011 54.02 54.30 53.74 53.85 824,223 -0.31(-0.57%)
Dec 07, 2011 54.03 54.42 53.68 54.16 1,006,308 -0.06(-0.10%)
Dec 06, 2011 53.69 54.34 53.50 54.22 715,502 +0.47(+0.87%)
Dec 05, 2011 53.44 54.03 53.35 53.75 843,988 +0.78(+1.48%)
Dec 02, 2011 53.30 53.57 52.94 52.97 1,055,355 -0.13(-0.24%)
Dec 01, 2011 53.55 54.05 52.97 53.09 1,076,373 -0.64(-1.18%)
Nov 30, 2011 53.17 53.74 52.85 53.73 1,199,483 +1.31(+2.50%)
Nov 29, 2011 52.27 52.73 52.18 52.42 838,714 +0.06(+0.12%)
Nov 28, 2011 52.40 52.75 52.15 52.36 908,189 +0.71(+1.38%)
Nov 25, 2011 51.08 51.83 50.96 51.64 497,775 +0.39(+0.76%)
Nov 23, 2011 51.64 51.72 51.23 51.25 1,073,395 -0.78(-1.51%)
Nov 22, 2011 52.37 52.55 51.66 52.04 1,086,726 -0.38(-0.73%)
Nov 21, 2011 51.62 52.65 50.41 52.42 1,372,856 -0.11(-0.22%)
Nov 18, 2011 51.13 52.58 50.89 52.53 1,868,460 +1.73(+3.40%)
Nov 17, 2011 51.25 52.26 50.38 50.81 3,001,926 -0.94(-1.82%)
Nov 16, 2011 53.19 53.52 51.69 51.75 2,862,635 -1.74(-3.25%)
Nov 15, 2011 53.69 53.74 52.97 53.49 1,680,747 -0.22(-0.41%)
Nov 14, 2011 54.31 54.39 53.61 53.71 1,388,334 -0.65(-1.20%)
Nov 11, 2011 54.93 55.24 54.29 54.36 1,275,951 -0.04(-0.08%)
Nov 10, 2011 53.95 54.79 53.95 54.40 1,043,157 +0.70(+1.30%)
Nov 09, 2011 54.35 54.97 53.67 53.70 1,345,439 -1.71(-3.09%)
Nov 08, 2011 55.62 55.84 55.09 55.41 747,839 -0.11(-0.20%)
Nov 07, 2011 55.36 55.58 54.72 55.53 597,486 +0.29(+0.52%)
Nov 04, 2011 55.41 55.49 55.01 55.24 928,142 -0.37(-0.66%)
Nov 03, 2011 55.39 55.94 54.96 55.60 1,033,068 +0.77(+1.40%)
Nov 02, 2011 54.62 54.87 54.25 54.84 935,303 +0.53(+0.98%)
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.