J.M. Smucker Company (NY: SJM )

119.47 -1.01 (-0.84%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 76.88 76.76 76.76 76.76 589,656 -0.02(-0.03%)
Dec 30, 2013 76.30 77.08 76.30 76.78 442,783 +0.35(+0.46%)
Dec 27, 2013 76.25 77.02 76.25 76.43 436,637 +0.14(+0.18%)
Dec 26, 2013 75.93 76.37 75.71 76.29 511,864 +0.47(+0.62%)
Dec 24, 2013 75.48 76.43 75.25 75.83 330,588 +0.53(+0.71%)
Dec 23, 2013 75.93 76.11 75.11 75.29 948,936 -0.36(-0.47%)
Dec 20, 2013 75.79 76.30 75.30 75.65 1,034,668 +0.13(+0.17%)
Dec 19, 2013 75.19 75.71 74.57 75.52 763,696 +0.07(+0.09%)
Dec 18, 2013 74.83 75.60 74.37 75.45 1,195,944 +0.56(+0.75%)
Dec 17, 2013 75.14 75.45 74.31 74.89 821,339 -0.37(-0.49%)
Dec 16, 2013 74.48 75.71 74.48 75.26 720,524 +0.88(+1.19%)
Dec 13, 2013 75.20 75.40 74.21 74.38 1,187,424 -0.72(-0.96%)
Dec 12, 2013 76.78 76.91 75.03 75.10 980,035 -1.93(-2.51%)
Dec 11, 2013 76.99 77.55 76.44 77.03 1,200,231 +0.59(+0.77%)
Dec 10, 2013 77.41 77.81 76.23 76.45 1,109,309 -1.24(-1.60%)
Dec 09, 2013 77.68 78.67 77.45 77.69 942,133 +0.41(+0.54%)
Dec 06, 2013 76.40 77.35 76.17 77.28 1,156,196 +1.50(+1.98%)
Dec 05, 2013 76.99 77.13 75.68 75.77 1,697,351 -1.82(-2.35%)
Dec 04, 2013 77.19 77.89 76.86 77.60 1,518,814 -0.17(-0.22%)
Dec 03, 2013 77.50 77.91 77.05 77.77 1,353,532 +0.39(+0.51%)
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.