J.M. Smucker Company (NY: SJM )

120.79 USD -0.69 (-0.57%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 111.27 111.61 110.63 111.21 460,305 -0.29(-0.26%)
Oct 30, 2013 112.83 112.86 111.01 111.50 333,606 -1.40(-1.24%)
Oct 29, 2013 112.15 112.95 111.93 112.90 304,123 +0.70(+0.62%)
Oct 28, 2013 110.21 112.53 110.21 112.20 452,561 +1.84(+1.67%)
Oct 25, 2013 109.45 110.43 109.10 110.36 315,380 +0.76(+0.69%)
Oct 24, 2013 108.82 109.63 108.32 109.60 335,170 +0.75(+0.69%)
Oct 23, 2013 108.28 109.08 108.04 108.85 316,936 +0.12(+0.11%)
Oct 22, 2013 106.99 108.95 106.86 108.73 631,457 +1.87(+1.75%)
Oct 21, 2013 107.72 107.72 106.67 106.86 465,067 -1.02(-0.95%)
Oct 18, 2013 108.87 108.87 107.62 107.88 338,045 -0.56(-0.52%)
Oct 17, 2013 107.46 108.52 107.03 108.44 425,567 +0.94(+0.87%)
Oct 16, 2013 106.46 107.52 106.23 107.50 543,310 +1.53(+1.44%)
Oct 15, 2013 106.45 106.56 105.73 105.97 595,005 -0.76(-0.71%)
Oct 14, 2013 106.40 106.82 105.94 106.73 378,391 +0.13(+0.12%)
Oct 11, 2013 106.05 106.69 105.82 106.60 366,785 +0.09(+0.08%)
Oct 10, 2013 105.35 106.57 105.30 106.51 455,168 +2.13(+2.04%)
Oct 09, 2013 105.53 105.86 104.18 104.38 459,603 -1.20(-1.14%)
Oct 08, 2013 105.57 106.40 105.54 105.58 609,468 -0.20(-0.19%)
Oct 07, 2013 105.70 106.07 104.93 105.78 485,795 -0.15(-0.14%)
Oct 04, 2013 104.68 106.39 104.47 105.93 397,194 +0.96(+0.91%)
Oct 03, 2013 104.64 105.36 103.90 104.97 400,224 +0.02(+0.02%)
Oct 02, 2013 105.16 105.16 103.80 104.95 585,797 -0.46(-0.44%)
Oct 01, 2013 105.10 105.66 104.60 105.41 517,338 +0.37(+0.35%)
Sep 30, 2013 104.65 105.39 104.44 105.04 844,126 +0.25(+0.24%)
Sep 27, 2013 105.05 105.17 104.37 104.79 462,529 -0.90(-0.85%)
Sep 26, 2013 105.87 106.49 105.13 105.69 379,056 -0.17(-0.16%)
Sep 25, 2013 106.57 106.62 105.81 105.86 371,241 -0.53(-0.50%)
Sep 24, 2013 106.17 107.12 106.05 106.39 394,874 -0.17(-0.16%)
Sep 23, 2013 107.20 107.24 106.01 106.56 350,962 -0.58(-0.54%)
Sep 20, 2013 107.27 107.70 106.83 107.14 913,015 -0.54(-0.50%)
Sep 19, 2013 108.57 108.73 107.11 107.68 412,813 -0.80(-0.74%)
Sep 18, 2013 108.40 108.72 106.66 108.48 519,956 +0.18(+0.17%)
Sep 17, 2013 108.31 108.76 107.88 108.30 504,780 +0.38(+0.35%)
Sep 16, 2013 108.66 108.83 107.78 107.92 412,991 +0.05(+0.05%)
Sep 13, 2013 107.63 108.04 107.19 107.87 449,613 +0.60(+0.56%)
Sep 12, 2013 107.28 108.54 106.96 107.27 621,333 -0.51(-0.47%)
Sep 11, 2013 108.83 108.83 106.66 107.78 571,707 -1.13(-1.04%)
Sep 10, 2013 108.66 109.64 108.03 108.91 904,070 +0.77(+0.71%)
Sep 09, 2013 106.39 108.14 105.98 108.14 432,169 +2.15(+2.03%)
Sep 06, 2013 107.01 107.17 105.08 105.99 314,480 -0.79(-0.74%)
Sep 05, 2013 106.22 107.53 105.91 106.78 642,149 +0.53(+0.50%)
Sep 04, 2013 105.18 106.33 104.88 106.25 379,961 +0.86(+0.82%)
Sep 03, 2013 106.47 107.15 105.04 105.39 416,873 -0.75(-0.71%)
Aug 30, 2013 106.10 106.23 105.09 106.14 332,315 +0.34(+0.32%)
Aug 29, 2013 105.00 106.28 104.50 105.80 407,257 +0.48(+0.46%)
Aug 28, 2013 106.35 106.84 105.18 105.32 655,560 -1.25(-1.17%)
Aug 27, 2013 106.58 107.68 106.52 106.57 442,096 -0.93(-0.87%)
Aug 26, 2013 108.84 109.12 107.31 107.50 413,225 -0.96(-0.89%)
Aug 23, 2013 107.41 108.73 107.22 108.46 521,898 +0.97(+0.90%)
Aug 22, 2013 107.70 108.21 106.65 107.49 535,361 -0.30(-0.28%)
Aug 21, 2013 109.20 110.39 107.40 107.79 844,638 -1.31(-1.20%)
Aug 20, 2013 108.98 109.51 107.82 109.10 825,667 +0.04(+0.04%)
Aug 19, 2013 110.18 110.54 108.89 109.06 724,133 -1.26(-1.14%)
Aug 16, 2013 110.19 110.90 110.08 110.32 410,233 -0.11(-0.10%)
Aug 15, 2013 111.91 112.04 110.43 110.43 436,227 -2.14(-1.90%)
Aug 14, 2013 113.32 113.70 112.53 112.57 361,412 -1.34(-1.18%)
Aug 13, 2013 113.51 114.39 113.37 113.91 249,913 +0.40(+0.35%)
Aug 12, 2013 113.25 113.59 112.66 113.51 364,976 +0.21(+0.19%)
Aug 09, 2013 112.98 113.90 112.82 113.30 365,489 +0.24(+0.21%)
Aug 08, 2013 114.32 114.32 112.94 113.06 505,583 -0.51(-0.45%)
Aug 07, 2013 113.59 114.24 113.37 113.57 486,047 -0.66(-0.58%)
Aug 06, 2013 114.36 114.72 113.63 114.23 382,526 -0.13(-0.11%)
Aug 05, 2013 113.97 114.49 113.21 114.36 289,125 +0.39(+0.34%)
Aug 02, 2013 113.62 114.11 112.48 113.97 417,387 +0.30(+0.26%)
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.