J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 80.45 81.13 79.92 80.82 655,213 +0.39(+0.49%)
Jun 27, 2014 79.79 80.43 79.55 80.42 751,722 +0.43(+0.54%)
Jun 26, 2014 80.30 80.43 79.83 79.99 865,433 -0.23(-0.29%)
Jun 25, 2014 79.98 80.47 79.79 80.23 914,943 -0.42(-0.52%)
Jun 24, 2014 80.64 80.87 80.31 80.64 619,797 -0.28(-0.35%)
Jun 23, 2014 80.76 80.95 80.43 80.92 946,256 +0.19(+0.23%)
Jun 20, 2014 81.34 81.34 80.42 80.73 1,165,907 -0.11(-0.13%)
Jun 19, 2014 80.93 81.13 80.10 80.84 844,571 -0.02(-0.03%)
Jun 18, 2014 79.87 80.88 79.79 80.86 776,782 +0.40(+0.50%)
Jun 17, 2014 79.88 80.79 79.54 80.46 897,842 +0.20(+0.26%)
Jun 16, 2014 79.43 80.29 79.35 80.26 846,851 +0.45(+0.56%)
Jun 13, 2014 79.47 79.82 78.88 79.81 781,624 +0.24(+0.30%)
Jun 12, 2014 79.36 79.75 79.06 79.57 695,127 +0.10(+0.12%)
Jun 11, 2014 79.61 80.07 79.32 79.47 763,345 -0.23(-0.29%)
Jun 10, 2014 79.78 79.92 79.38 79.70 598,314 -0.45(-0.56%)
Jun 06, 2014 79.10 80.16 78.95 80.15 863,114 +1.05(+1.32%)
Jun 05, 2014 78.07 79.94 78.00 79.10 1,228,756 +1.12(+1.44%)
Jun 04, 2014 77.87 78.25 77.62 77.98 1,253,073 -0.08(-0.11%)
Jun 03, 2014 77.69 78.07 77.44 78.06 864,835 +0.36(+0.46%)
Jun 02, 2014 77.87 77.98 77.47 77.71 710,424 -0.10(-0.13%)
May 30, 2014 77.87 78.27 77.55 77.81 1,335,246 -0.30(-0.39%)
May 29, 2014 76.65 78.18 76.65 78.11 1,430,010 +1.80(+2.37%)
May 28, 2014 76.04 76.38 75.80 76.30 741,844 +0.14(+0.18%)
May 27, 2014 75.48 76.30 75.48 76.17 691,536 +1.00(+1.33%)
May 23, 2014 74.87 75.17 75.17 75.17 330,325 +0.26(+0.34%)
May 22, 2014 74.92 75.05 74.31 74.91 340,353 -0.20(-0.27%)
May 21, 2014 74.52 75.17 74.20 75.11 732,672 +0.74(+1.00%)
May 20, 2014 74.39 74.69 74.25 74.37 703,742 -0.16(-0.21%)
May 19, 2014 74.56 74.73 74.33 74.53 529,321 -0.21(-0.28%)
May 16, 2014 74.04 74.77 73.94 74.74 604,983 +0.80(+1.08%)
May 15, 2014 74.55 74.76 73.79 73.95 638,454 -0.82(-1.10%)
May 14, 2014 75.92 75.92 74.75 74.77 710,653 -0.93(-1.23%)
May 13, 2014 75.83 75.83 75.09 75.70 598,045 -0.16(-0.21%)
May 12, 2014 75.70 75.89 75.20 75.86 834,290 +0.35(+0.46%)
May 09, 2014 74.69 75.52 74.38 75.51 715,820 +0.72(+0.97%)
May 08, 2014 74.36 75.49 74.33 74.79 940,392 +0.44(+0.59%)
May 07, 2014 73.01 74.39 73.01 74.35 1,039,551 +1.63(+2.24%)
May 06, 2014 73.17 73.31 72.66 72.72 521,200 -0.57(-0.77%)
May 05, 2014 72.79 73.30 72.42 73.29 441,811 +0.20(+0.27%)
May 02, 2014 73.35 73.39 72.80 73.09 404,230 -0.17(-0.24%)
May 01, 2014 72.98 73.31 72.30 73.26 603,874 +0.37(+0.51%)
Apr 30, 2014 72.87 73.10 72.43 72.89 768,404 -0.04(-0.05%)
Apr 29, 2014 73.60 73.84 72.88 72.93 673,430 -0.55(-0.75%)
Apr 28, 2014 72.51 73.57 72.41 73.48 774,015 +1.09(+1.50%)
Apr 25, 2014 73.03 73.15 72.25 72.40 538,188 -0.73(-1.00%)
Apr 24, 2014 72.79 73.19 72.28 73.13 812,468 +0.43(+0.59%)
Apr 23, 2014 73.01 73.22 72.64 72.70 527,034 -0.38(-0.53%)
Apr 22, 2014 72.99 73.21 72.78 73.08 584,651 +0.15(+0.21%)
Apr 21, 2014 72.94 73.04 72.40 72.93 407,217 +0.02(+0.03%)
Apr 17, 2014 72.82 72.91 72.91 72.91 568,861 -0.10(-0.13%)
Apr 16, 2014 72.38 73.06 72.02 73.01 692,611 +1.32(+1.84%)
Apr 15, 2014 72.20 72.20 71.23 71.69 640,468 -0.23(-0.32%)
Apr 14, 2014 71.69 72.24 71.22 71.92 763,735 +0.80(+1.12%)
Apr 11, 2014 71.63 72.38 70.96 71.12 1,023,083 -0.88(-1.23%)
Apr 10, 2014 73.31 73.63 72.00 72.00 713,687 -1.30(-1.78%)
Apr 09, 2014 73.32 73.41 72.93 73.31 796,226 +0.09(+0.12%)
Apr 08, 2014 73.83 73.88 72.77 73.22 986,205 -0.60(-0.81%)
Apr 07, 2014 73.47 74.30 73.47 73.81 1,182,329 +0.26(+0.36%)
Apr 04, 2014 73.93 74.16 73.42 73.55 816,962 -0.26(-0.36%)
Apr 03, 2014 73.50 73.91 73.26 73.81 621,716 +0.08(+0.11%)
Apr 02, 2014 73.24 73.81 72.86 73.73 759,633 +0.49(+0.67%)
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.