J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 53.53 54.41 53.26 54.21 1,401,250 +0.66(+1.24%)
Feb 28, 2012 53.85 54.14 53.54 53.54 1,415,386 -0.28(-0.52%)
Feb 27, 2012 53.53 53.93 53.32 53.82 1,300,556 +0.04(+0.07%)
Feb 24, 2012 53.09 53.83 52.68 53.79 1,786,329 +0.72(+1.36%)
Feb 23, 2012 52.35 53.15 52.28 53.07 1,095,251 +0.77(+1.47%)
Feb 22, 2012 51.90 52.30 51.68 52.30 1,486,980 +0.17(+0.33%)
Feb 21, 2012 52.64 52.70 52.00 52.13 2,181,206 -0.46(-0.88%)
Feb 17, 2012 51.87 52.90 51.87 52.59 3,890,335 +1.06(+2.05%)
Feb 16, 2012 51.98 52.26 50.74 51.53 6,687,036 -4.71(-8.38%)
Feb 15, 2012 57.40 57.54 55.95 56.24 1,069,860 -0.91(-1.60%)
Feb 14, 2012 56.99 57.21 56.75 57.16 469,758 +0.09(+0.16%)
Feb 13, 2012 57.00 57.17 56.77 57.06 563,655 +0.32(+0.57%)
Feb 10, 2012 56.65 56.90 56.45 56.74 431,414 -0.27(-0.47%)
Feb 09, 2012 56.70 57.05 56.57 57.00 697,045 +0.30(+0.52%)
Feb 08, 2012 56.83 57.05 56.59 56.71 755,418 -0.03(-0.05%)
Feb 07, 2012 56.87 57.00 56.61 56.74 374,450 -0.14(-0.25%)
Feb 06, 2012 56.62 57.40 56.62 56.88 399,533 -0.03(-0.05%)
Feb 03, 2012 57.47 57.50 56.80 56.91 385,231 -0.13(-0.23%)
Feb 02, 2012 57.00 57.30 56.86 57.04 473,379 +0.10(+0.18%)
Feb 01, 2012 56.57 57.22 56.57 56.94 696,327 +0.59(+1.04%)
Jan 31, 2012 56.18 56.60 55.94 56.35 841,923 +0.33(+0.59%)
Jan 30, 2012 55.97 56.04 55.63 56.02 550,097 -0.19(-0.34%)
Jan 27, 2012 56.46 56.67 56.04 56.22 1,199,749 -0.31(-0.54%)
Jan 26, 2012 57.99 57.99 56.36 56.52 1,384,495 -1.55(-2.67%)
Jan 25, 2012 57.78 58.23 57.58 58.08 440,558 +0.14(+0.23%)
Jan 24, 2012 57.79 58.00 57.69 57.94 535,597 -0.04(-0.07%)
Jan 23, 2012 57.43 58.12 57.43 57.98 550,987 +0.49(+0.85%)
Jan 20, 2012 57.76 57.95 56.73 57.50 994,508 -0.47(-0.81%)
Jan 19, 2012 57.95 58.09 57.76 57.97 575,993 -0.01(-0.01%)
Jan 18, 2012 57.40 58.00 57.28 57.98 673,589 +0.57(+1.00%)
Jan 17, 2012 56.75 57.52 56.75 57.40 688,016 +1.02(+1.80%)
Jan 13, 2012 56.47 56.51 56.05 56.39 372,902 -0.18(-0.32%)
Jan 12, 2012 56.46 56.67 56.03 56.57 643,293 +0.19(+0.34%)
Jan 11, 2012 56.15 56.37 55.94 56.37 415,726 +0.01(+0.01%)
Jan 10, 2012 55.94 56.56 55.79 56.37 448,525 +0.60(+1.08%)
Jan 09, 2012 55.51 55.90 55.27 55.77 396,293 +0.39(+0.70%)
Jan 06, 2012 55.66 55.69 55.26 55.38 450,615 -0.19(-0.33%)
Jan 05, 2012 55.16 55.68 55.11 55.57 980,839 +0.29(+0.52%)
Jan 04, 2012 55.08 55.69 54.96 55.28 835,053 -0.64(-1.14%)
Dec 30, 2011 56.29 56.38 55.87 55.92 357,334 -0.33(-0.58%)
Dec 29, 2011 56.24 56.36 55.96 56.24 551,433 +0.19(+0.34%)
Dec 28, 2011 56.32 56.32 55.94 56.05 405,780 -0.26(-0.46%)
Dec 27, 2011 56.41 56.50 56.21 56.31 366,246 -0.06(-0.10%)
Dec 23, 2011 56.18 56.38 55.92 56.37 334,392 +0.06(+0.11%)
Dec 21, 2011 56.17 56.68 55.99 56.30 929,309 +0.23(+0.41%)
Dec 20, 2011 55.34 56.11 55.15 56.07 858,840 +1.27(+2.31%)
Dec 19, 2011 55.07 55.48 54.68 54.81 772,716 -0.10(-0.18%)
Dec 16, 2011 55.11 55.33 54.76 54.91 1,013,675 +0.17(+0.31%)
Dec 15, 2011 54.95 55.22 54.65 54.74 595,982 +0.09(+0.17%)
Dec 14, 2011 54.56 55.03 54.39 54.64 1,012,092 +0.08(+0.14%)
Dec 13, 2011 54.81 55.22 54.37 54.56 660,605 -0.14(-0.26%)
Dec 12, 2011 55.37 55.50 54.55 54.71 660,207 -0.67(-1.21%)
Dec 09, 2011 54.69 55.72 54.64 55.38 763,871 +0.91(+1.67%)
Dec 08, 2011 54.64 54.93 54.36 54.47 814,828 -0.31(-0.57%)
Dec 07, 2011 54.65 55.04 54.30 54.79 994,837 -0.06(-0.10%)
Dec 06, 2011 54.31 54.96 54.11 54.84 707,346 +0.47(+0.87%)
Dec 05, 2011 54.06 54.66 53.96 54.37 834,368 +0.79(+1.48%)
Dec 02, 2011 53.91 54.18 53.56 53.58 1,043,325 -0.13(-0.24%)
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.