J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 74.21 75.20 74.12 74.54 1,590,373 +0.28(+0.37%)
Feb 27, 2014 73.43 74.37 73.40 74.27 1,437,477 +0.77(+1.04%)
Feb 26, 2014 73.75 74.27 73.46 73.50 1,547,690 -0.30(-0.40%)
Feb 25, 2014 73.46 74.53 73.43 73.80 1,488,442 +0.23(+0.31%)
Feb 24, 2014 73.46 74.07 73.00 73.57 1,524,920 +0.57(+0.78%)
Feb 21, 2014 73.26 73.50 72.80 73.00 2,170,924 -0.25(-0.35%)
Feb 20, 2014 71.79 73.48 71.48 73.25 2,960,680 +2.03(+2.86%)
Feb 19, 2014 71.04 71.82 70.71 71.22 2,012,577 +0.18(+0.25%)
Feb 18, 2014 69.14 71.61 69.03 71.04 2,507,562 +2.61(+3.81%)
Feb 14, 2014 67.98 68.43 68.43 68.43 5,731,395 -2.48(-3.50%)
Feb 13, 2014 69.59 70.99 69.48 70.91 1,692,032 +1.07(+1.53%)
Feb 12, 2014 69.59 69.99 69.04 69.85 1,609,491 +0.19(+0.28%)
Feb 11, 2014 69.57 70.01 69.00 69.65 2,224,909 +0.24(+0.35%)
Feb 10, 2014 69.05 69.88 68.95 69.41 1,217,500 +0.24(+0.35%)
Feb 07, 2014 69.46 69.85 68.91 69.17 1,181,683 -0.16(-0.24%)
Feb 06, 2014 69.18 69.48 69.02 69.33 808,406 +0.57(+0.83%)
Feb 05, 2014 68.97 69.11 68.10 68.76 1,492,957 -0.66(-0.95%)
Feb 04, 2014 69.81 70.07 69.16 69.42 1,007,653 -0.16(-0.23%)
Feb 03, 2014 71.40 71.49 69.47 69.58 1,511,614 -1.82(-2.55%)
Jan 31, 2014 71.57 72.42 71.34 71.40 1,258,998 -1.09(-1.50%)
Jan 30, 2014 72.34 72.72 72.07 72.49 764,853 +0.56(+0.77%)
Jan 29, 2014 72.70 72.91 71.56 71.94 1,460,109 -1.63(-2.22%)
Jan 28, 2014 72.97 73.84 72.91 73.57 1,257,030 +0.50(+0.69%)
Jan 27, 2014 72.63 73.58 72.45 73.06 1,346,658 +0.49(+0.67%)
Jan 24, 2014 72.49 73.17 72.00 72.57 1,453,528 -0.08(-0.11%)
Jan 23, 2014 72.62 72.91 72.30 72.65 968,040 -0.27(-0.38%)
Jan 22, 2014 72.31 73.23 72.17 72.93 1,123,253 +0.93(+1.29%)
Jan 21, 2014 72.45 72.54 71.39 72.00 1,181,256 +0.00(+0.00%)
Jan 17, 2014 73.03 72.00 72.00 72.00 901,898 -1.00(-1.37%)
Jan 16, 2014 73.11 73.33 72.68 73.00 842,167 -0.10(-0.14%)
Jan 15, 2014 73.59 73.99 72.88 73.11 1,224,456 -0.48(-0.65%)
Jan 14, 2014 72.24 73.72 72.17 73.59 1,312,768 +1.44(+2.00%)
Jan 13, 2014 72.84 73.33 71.94 72.14 1,424,657 -0.76(-1.05%)
Jan 10, 2014 72.60 73.13 72.37 72.91 1,225,931 +0.33(+0.45%)
Jan 09, 2014 72.71 72.82 72.35 72.58 1,577,128 -0.14(-0.19%)
Jan 08, 2014 75.03 75.03 72.51 72.72 1,925,714 -2.48(-3.30%)
Jan 07, 2014 75.65 75.91 75.01 75.20 1,103,999 +0.46(+0.61%)
Jan 06, 2014 75.54 75.55 74.53 74.74 1,045,066 -0.45(-0.60%)
Jan 03, 2014 75.60 75.80 75.09 75.20 838,146 -0.39(-0.51%)
Jan 02, 2014 76.77 76.78 75.43 75.58 1,186,063 -1.18(-1.53%)
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.