J.M. Smucker Company (NY: SJM )

119.43 -1.05 (-0.87%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.89 54.09 53.49 54.07 1,054,026 +0.91(+1.71%)
Jun 28, 2012 52.55 53.22 52.41 53.16 1,190,050 +0.43(+0.81%)
Jun 27, 2012 52.79 53.02 52.67 52.73 670,198 -0.11(-0.20%)
Jun 26, 2012 53.16 53.29 52.63 52.84 1,175,965 -0.24(-0.46%)
Jun 25, 2012 53.87 53.97 53.03 53.09 777,100 -1.05(-1.93%)
Jun 22, 2012 54.40 54.57 54.07 54.13 1,306,528 -0.17(-0.32%)
Jun 21, 2012 54.95 55.09 54.30 54.30 858,135 -0.47(-0.85%)
Jun 20, 2012 54.80 54.96 54.25 54.77 929,472 -0.04(-0.07%)
Jun 19, 2012 54.62 55.00 54.44 54.80 1,063,622 +0.25(+0.46%)
Jun 18, 2012 54.05 54.73 54.04 54.55 936,943 +0.30(+0.55%)
Jun 15, 2012 54.23 54.29 54.00 54.25 1,271,732 +0.05(+0.09%)
Jun 14, 2012 54.39 54.60 54.02 54.20 1,050,324 -0.05(-0.09%)
Jun 13, 2012 54.16 54.48 53.97 54.25 823,534 -0.01(-0.01%)
Jun 12, 2012 53.99 54.35 53.99 54.26 1,349,453 +0.16(+0.29%)
Jun 11, 2012 54.38 54.69 54.09 54.10 1,324,061 -0.14(-0.25%)
Jun 08, 2012 54.36 55.40 53.97 54.24 1,274,585 -0.24(-0.45%)
Jun 07, 2012 54.42 55.36 53.21 54.48 1,534,067 +0.03(+0.05%)
Jun 06, 2012 53.57 54.65 53.35 54.45 1,279,088 +0.99(+1.85%)
Jun 05, 2012 53.73 53.73 53.22 53.46 1,042,505 -0.54(-0.99%)
Jun 04, 2012 53.67 54.14 53.36 54.00 854,686 +0.43(+0.80%)
Jun 01, 2012 54.27 54.64 53.53 53.57 1,181,293 -1.25(-2.27%)
May 31, 2012 55.23 55.53 54.78 54.82 1,274,884 -0.55(-1.00%)
May 30, 2012 55.66 55.98 55.37 55.37 723,954 -0.60(-1.07%)
May 29, 2012 56.06 56.06 55.56 55.97 362,388 +0.42(+0.76%)
May 25, 2012 55.25 55.67 55.06 55.55 315,908 +0.10(+0.18%)
May 24, 2012 55.15 55.51 54.96 55.45 506,655 +0.24(+0.44%)
May 23, 2012 54.93 55.27 54.70 55.20 617,395 +0.05(+0.09%)
May 22, 2012 54.83 55.48 54.78 55.15 544,175 +0.32(+0.59%)
May 21, 2012 54.57 54.99 54.39 54.83 757,380 +0.19(+0.35%)
May 18, 2012 55.44 55.44 54.51 54.64 950,099 -0.70(-1.27%)
May 17, 2012 55.77 55.86 55.33 55.34 1,151,393 -0.25(-0.45%)
May 16, 2012 55.14 55.87 54.99 55.59 756,867 +0.54(+0.98%)
May 15, 2012 55.35 55.50 54.82 55.05 706,011 -0.12(-0.22%)
May 14, 2012 54.77 55.72 54.61 55.18 683,022 +0.21(+0.38%)
May 11, 2012 55.02 55.48 54.88 54.97 714,744 -0.16(-0.30%)
May 10, 2012 54.50 55.15 54.42 55.13 980,104 +0.87(+1.60%)
May 09, 2012 53.88 54.47 53.72 54.27 673,818 +0.08(+0.15%)
May 08, 2012 53.98 54.22 53.84 54.19 644,408 -0.02(-0.04%)
May 07, 2012 54.04 54.48 54.04 54.21 568,951 +0.14(+0.26%)
May 04, 2012 54.96 55.16 53.92 54.07 1,278,689 -0.99(-1.80%)
May 03, 2012 56.05 56.10 55.03 55.06 1,211,297 -1.15(-2.04%)
May 02, 2012 56.51 56.76 56.12 56.20 768,695 -0.50(-0.88%)
May 01, 2012 56.71 57.14 56.32 56.70 697,620 +0.04(+0.08%)
Apr 30, 2012 56.49 56.69 56.20 56.66 770,098 +0.19(+0.33%)
Apr 27, 2012 56.61 56.78 56.44 56.47 434,033 -0.02(-0.04%)
Apr 26, 2012 55.95 56.51 55.77 56.49 685,211 +0.48(+0.85%)
Apr 25, 2012 56.07 56.13 55.77 56.02 945,896 +0.27(+0.49%)
Apr 24, 2012 55.70 56.25 55.63 55.75 501,494 +0.23(+0.41%)
Apr 23, 2012 56.46 56.51 55.31 55.52 1,418,938 -1.38(-2.43%)
Apr 20, 2012 56.46 57.25 56.44 56.90 750,011 +0.51(+0.91%)
Apr 19, 2012 56.58 56.73 56.23 56.39 496,498 -0.16(-0.28%)
Apr 18, 2012 56.69 56.79 56.34 56.54 495,888 -0.28(-0.49%)
Apr 17, 2012 56.34 56.91 56.25 56.82 797,617 +0.75(+1.33%)
Apr 16, 2012 56.58 56.67 56.06 56.07 906,087 -0.31(-0.56%)
Apr 13, 2012 56.45 56.88 56.38 56.39 1,034,218 -0.09(-0.15%)
Apr 12, 2012 56.78 56.78 56.30 56.47 1,101,404 -0.30(-0.53%)
Apr 11, 2012 57.62 57.72 56.61 56.77 828,598 -0.37(-0.65%)
Apr 10, 2012 57.45 57.71 57.10 57.14 996,035 -0.34(-0.59%)
Apr 09, 2012 57.25 57.67 57.23 57.48 705,006 -0.23(-0.41%)
Apr 05, 2012 57.73 57.86 57.52 57.72 797,817 -0.01(-0.02%)
Apr 04, 2012 57.65 58.04 57.58 57.73 1,148,049 -0.20(-0.34%)
Apr 03, 2012 57.97 58.32 57.56 57.93 958,008 -0.01(-0.02%)
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.