J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.92 53.79 52.65 53.59 1,417,407 +0.65(+1.24%)
Feb 28, 2012 53.23 53.52 52.93 52.93 1,431,706 -0.28(-0.52%)
Feb 27, 2012 52.92 53.32 52.71 53.21 1,315,552 +0.04(+0.07%)
Feb 24, 2012 52.48 53.22 52.08 53.17 1,806,926 +0.71(+1.36%)
Feb 23, 2012 51.75 52.54 51.69 52.46 1,107,879 +0.76(+1.47%)
Feb 22, 2012 51.30 51.70 51.09 51.70 1,504,126 +0.17(+0.33%)
Feb 21, 2012 52.04 52.10 51.41 51.53 2,206,356 -0.46(-0.88%)
Feb 17, 2012 51.28 52.29 51.28 51.99 3,935,191 +1.05(+2.05%)
Feb 16, 2012 51.39 51.67 50.16 50.94 6,764,139 -4.66(-8.38%)
Feb 15, 2012 56.75 56.89 55.31 55.60 1,082,196 -0.90(-1.60%)
Feb 14, 2012 56.34 56.56 56.10 56.50 475,175 +0.09(+0.16%)
Feb 13, 2012 56.35 56.52 56.13 56.41 570,154 +0.32(+0.57%)
Feb 10, 2012 56.01 56.25 55.81 56.09 436,388 -0.26(-0.47%)
Feb 09, 2012 56.06 56.40 55.92 56.35 705,082 +0.29(+0.52%)
Feb 08, 2012 56.18 56.40 55.94 56.06 764,128 -0.03(-0.05%)
Feb 07, 2012 56.22 56.35 55.96 56.09 378,767 -0.14(-0.25%)
Feb 06, 2012 55.98 56.74 55.97 56.23 404,139 -0.03(-0.05%)
Feb 03, 2012 56.81 56.84 56.16 56.26 389,673 -0.13(-0.23%)
Feb 02, 2012 56.35 56.65 56.21 56.39 478,837 +0.10(+0.18%)
Feb 01, 2012 55.93 56.57 55.93 56.29 704,356 +0.58(+1.04%)
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%)
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.