J.M. Smucker Company (NY: SJM )

121.80 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 102.45 102.79 100.95 100.96 853,732 -1.69(-1.65%)
May 30, 2013 103.06 103.29 102.39 102.65 330,767 -0.37(-0.36%)
May 29, 2013 104.52 104.73 102.68 103.02 492,087 -1.50(-1.44%)
May 28, 2013 104.01 105.17 103.53 104.52 448,614 +1.30(+1.26%)
May 24, 2013 102.11 103.40 101.49 103.22 408,127 +0.75(+0.73%)
May 23, 2013 101.41 102.77 101.20 102.47 455,670 -0.04(-0.04%)
May 22, 2013 102.26 104.00 102.05 102.51 651,376 +0.40(+0.39%)
May 21, 2013 102.08 102.63 101.40 102.11 440,447 +0.18(+0.18%)
May 20, 2013 102.71 102.71 101.87 101.93 373,306 -0.65(-0.63%)
May 17, 2013 103.19 103.66 101.97 102.58 850,885 -0.74(-0.72%)
May 16, 2013 103.73 104.07 103.21 103.32 345,244 -0.69(-0.66%)
May 15, 2013 104.15 105.00 103.48 104.01 587,204 -0.11(-0.11%)
May 13, 2013 103.37 104.24 103.11 104.12 261,728 +0.49(+0.47%)
May 10, 2013 102.39 103.78 102.14 103.63 439,025 +1.40(+1.37%)
May 09, 2013 103.72 103.88 102.07 102.23 353,668 -1.61(-1.55%)
May 08, 2013 103.72 103.99 103.07 103.84 296,892 -0.03(-0.03%)
May 07, 2013 102.79 103.87 102.60 103.87 332,799 +1.32(+1.29%)
May 06, 2013 103.27 103.27 102.25 102.55 287,336 -1.01(-0.98%)
May 03, 2013 103.74 103.84 102.89 103.56 490,993 +0.67(+0.65%)
May 02, 2013 102.06 103.54 101.58 102.89 481,707 +0.78(+0.76%)
May 01, 2013 102.94 103.39 101.43 102.11 346,499 -1.12(-1.08%)
Apr 30, 2013 102.16 103.65 101.92 103.23 519,045 +0.99(+0.97%)
Apr 29, 2013 102.28 102.43 101.45 102.24 310,531 +0.32(+0.31%)
Apr 26, 2013 102.13 102.23 101.65 101.92 229,043 -0.31(-0.30%)
Apr 25, 2013 103.00 103.12 102.04 102.23 501,872 -0.28(-0.27%)
Apr 24, 2013 104.98 105.18 102.46 102.51 468,003 -2.49(-2.37%)
Apr 23, 2013 103.54 105.03 103.09 105.00 557,252 +1.94(+1.88%)
Apr 22, 2013 103.24 103.31 102.06 103.06 341,551 -0.04(-0.04%)
Apr 19, 2013 101.65 103.91 101.52 103.10 459,355 +1.57(+1.55%)
Apr 18, 2013 101.94 102.28 101.33 101.53 421,058 -0.23(-0.23%)
Apr 17, 2013 101.68 102.41 100.95 101.76 763,540 -0.49(-0.48%)
Apr 16, 2013 100.12 102.30 99.92 102.25 520,433 +2.73(+2.74%)
Apr 15, 2013 101.04 101.58 99.51 99.52 435,018 -1.58(-1.56%)
Apr 12, 2013 99.66 101.11 99.29 101.10 502,770 +1.30(+1.30%)
Apr 11, 2013 99.26 100.00 99.07 99.80 490,604 +0.80(+0.81%)
Apr 10, 2013 98.28 99.02 98.01 99.00 581,496 +0.80(+0.81%)
Apr 09, 2013 98.42 98.67 97.82 98.20 409,605 -0.10(-0.10%)
Apr 08, 2013 97.95 98.33 97.58 98.30 507,556 +0.18(+0.18%)
Apr 05, 2013 98.44 98.44 97.68 98.12 488,643 -0.86(-0.87%)
Apr 04, 2013 97.89 98.99 97.81 98.98 412,540 +1.13(+1.15%)
Apr 03, 2013 99.03 99.11 97.64 97.85 472,724 -1.32(-1.33%)
Apr 02, 2013 99.13 100.14 98.68 99.17 394,122 +0.22(+0.22%)
Apr 01, 2013 99.32 99.35 98.27 98.95 446,484 -0.21(-0.21%)
Mar 28, 2013 97.30 99.29 97.22 99.16 651,433 +1.85(+1.90%)
Mar 27, 2013 97.01 97.36 96.15 97.31 402,725 -0.10(-0.10%)
Mar 26, 2013 96.40 97.78 96.33 97.41 436,982 +1.03(+1.07%)
Mar 25, 2013 96.89 97.33 96.16 96.38 387,522 -0.06(-0.06%)
Mar 22, 2013 96.13 96.55 96.09 96.44 500,655 +0.44(+0.46%)
Mar 21, 2013 96.53 96.61 95.99 96.00 409,539 -0.76(-0.79%)
Mar 20, 2013 96.82 97.14 96.03 96.76 762,138 +0.36(+0.37%)
Mar 19, 2013 96.34 96.50 95.03 96.40 1,114,200 +0.02(+0.02%)
Mar 18, 2013 96.38 96.98 96.05 96.38 722,742 -1.02(-1.05%)
Mar 15, 2013 97.42 97.94 97.26 97.40 816,130 -0.44(-0.45%)
Mar 14, 2013 97.70 97.84 97.45 97.84 345,752 +0.26(+0.27%)
Mar 13, 2013 97.50 97.67 97.25 97.58 482,336 +0.11(+0.11%)
Mar 12, 2013 97.40 97.72 97.25 97.47 462,119 +0.08(+0.08%)
Mar 11, 2013 97.12 97.67 96.96 97.39 681,861 +0.15(+0.15%)
Mar 08, 2013 97.38 97.75 96.88 97.24 329,279 +0.15(+0.15%)
Mar 07, 2013 96.79 97.26 96.43 97.09 603,787 +0.37(+0.38%)
Mar 06, 2013 97.36 97.53 96.59 96.72 683,185 -0.38(-0.39%)
Mar 05, 2013 97.04 97.52 96.54 97.10 499,447 +0.46(+0.48%)
Mar 04, 2013 96.23 96.64 95.50 96.64 391,094 +0.37(+0.38%)
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.