J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 96.62 97.76 96.30 96.39 932,629 -1.47(-1.50%)
Jan 30, 2014 97.66 98.17 97.29 97.86 566,581 +0.75(+0.77%)
Jan 29, 2014 98.14 98.42 96.60 97.11 1,081,606 -2.20(-2.22%)
Jan 28, 2014 98.51 99.68 98.43 99.31 931,171 +0.68(+0.69%)
Jan 27, 2014 98.05 99.33 97.81 98.63 997,565 +0.66(+0.67%)
Jan 24, 2014 97.86 98.78 97.19 97.97 1,076,731 -0.11(-0.11%)
Jan 23, 2014 98.03 98.42 97.60 98.08 717,096 -0.37(-0.38%)
Jan 22, 2014 97.61 98.86 97.42 98.45 832,073 +1.25(+1.29%)
Jan 21, 2014 97.80 97.93 96.37 97.20 875,040 +0.00(+0.00%)
Jan 17, 2014 98.59 97.20 97.20 97.20 668,100 -1.35(-1.37%)
Jan 16, 2014 98.69 98.99 98.11 98.55 623,853 -0.14(-0.14%)
Jan 15, 2014 99.34 99.88 98.39 98.69 907,041 -0.65(-0.65%)
Jan 14, 2014 97.52 99.52 97.42 99.34 972,460 +1.95(+2.00%)
Jan 13, 2014 98.33 98.99 97.11 97.39 1,055,344 -1.03(-1.05%)
Jan 10, 2014 98.00 98.72 97.70 98.42 908,134 +0.44(+0.45%)
Jan 09, 2014 98.15 98.30 97.67 97.98 1,168,290 -0.19(-0.19%)
Jan 08, 2014 101.29 101.29 97.89 98.17 1,426,512 -3.35(-3.30%)
Jan 07, 2014 102.12 102.47 101.26 101.52 817,810 +0.62(+0.61%)
Jan 06, 2014 101.97 101.99 100.61 100.90 774,154 -0.61(-0.60%)
Jan 03, 2014 102.05 102.32 101.37 101.51 620,874 -0.52(-0.51%)
Jan 02, 2014 103.64 103.65 101.83 102.03 878,601 -1.59(-1.53%)
Dec 31, 2013 103.78 103.62 103.62 103.62 436,800 -0.03(-0.03%)
Dec 30, 2013 103.00 104.06 103.00 103.65 328,001 +0.47(+0.46%)
Dec 27, 2013 102.94 103.97 102.94 103.18 323,448 +0.19(+0.18%)
Dec 26, 2013 102.50 103.10 102.20 102.99 379,174 +0.63(+0.62%)
Dec 24, 2013 101.89 103.18 101.59 102.36 244,890 +0.72(+0.71%)
Dec 23, 2013 102.50 102.75 101.39 101.64 702,944 -0.48(-0.47%)
Dec 20, 2013 102.31 103.00 101.65 102.12 766,452 +0.17(+0.17%)
Dec 19, 2013 101.50 102.20 100.66 101.95 565,724 +0.09(+0.09%)
Dec 18, 2013 101.02 102.06 100.40 101.86 885,920 +0.76(+0.75%)
Dec 17, 2013 101.43 101.85 100.31 101.10 608,424 -0.50(-0.49%)
Dec 16, 2013 100.54 102.20 100.54 101.60 533,743 +1.19(+1.19%)
Dec 13, 2013 101.51 101.79 100.18 100.41 879,609 -0.97(-0.96%)
Dec 12, 2013 103.65 103.82 101.29 101.38 725,981 -2.61(-2.51%)
Dec 11, 2013 103.93 104.69 103.19 103.99 889,096 +0.79(+0.77%)
Dec 10, 2013 104.50 105.04 102.90 103.20 821,744 -1.68(-1.60%)
Dec 09, 2013 104.86 106.20 104.56 104.88 697,905 +0.56(+0.54%)
Dec 06, 2013 103.13 104.42 102.82 104.32 856,476 +2.03(+1.98%)
Dec 05, 2013 103.93 104.12 102.16 102.29 1,257,348 -2.46(-2.35%)
Dec 04, 2013 104.20 105.15 103.76 104.75 1,125,093 -0.23(-0.22%)
Dec 03, 2013 104.62 105.18 104.02 104.98 1,002,657 +0.53(+0.51%)
Dec 02, 2013 104.50 105.16 103.62 104.45 688,932 +0.21(+0.20%)
Nov 29, 2013 105.77 106.03 104.19 104.24 316,243 -1.37(-1.30%)
Nov 27, 2013 105.62 106.06 105.21 105.61 451,190 -0.01(-0.01%)
Nov 26, 2013 104.31 105.96 104.31 105.62 770,136 +1.31(+1.26%)
Nov 25, 2013 104.19 104.81 103.44 104.31 533,307 +0.36(+0.35%)
Nov 22, 2013 102.91 104.14 102.91 103.95 680,708 +0.93(+0.90%)
Nov 21, 2013 100.04 103.96 100.02 103.02 1,393,143 +1.53(+1.51%)
Nov 20, 2013 101.97 104.44 99.47 101.49 2,903,443 -7.10(-6.54%)
Nov 19, 2013 108.37 108.84 107.72 108.59 313,590 -0.32(-0.29%)
Nov 18, 2013 109.73 109.73 108.49 108.91 327,816 -0.44(-0.40%)
Nov 15, 2013 109.03 109.73 107.84 109.35 482,966 +0.42(+0.39%)
Nov 14, 2013 108.17 109.40 108.01 108.93 320,187 +1.52(+1.42%)
Nov 12, 2013 107.50 107.51 106.48 107.41 395,081 -0.23(-0.21%)
Nov 11, 2013 108.68 109.12 107.28 107.64 427,808 -0.97(-0.89%)
Nov 08, 2013 107.46 108.61 106.38 108.61 520,549 +1.00(+0.93%)
Nov 07, 2013 111.82 112.05 107.25 107.61 726,982 -4.26(-3.81%)
Nov 06, 2013 111.36 111.87 110.94 111.87 327,322 +1.18(+1.07%)
Nov 05, 2013 110.15 110.93 109.78 110.69 433,831 +0.07(+0.06%)
Nov 04, 2013 111.39 111.59 110.07 110.62 236,612 -0.39(-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.