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 (%)
Jun 29, 2012 53.88 54.08 53.49 54.07 1,054,081 +0.91(+1.71%)
Jun 28, 2012 52.55 53.22 52.41 53.16 1,190,113 +0.43(+0.81%)
Jun 27, 2012 52.79 53.02 52.67 52.73 670,233 -0.11(-0.20%)
Jun 26, 2012 53.16 53.28 52.62 52.84 1,176,027 -0.24(-0.46%)
Jun 25, 2012 53.86 53.97 53.02 53.08 777,141 -1.05(-1.93%)
Jun 22, 2012 54.40 54.56 54.06 54.13 1,306,596 -0.17(-0.32%)
Jun 21, 2012 54.95 55.09 54.29 54.30 858,180 -0.47(-0.85%)
Jun 20, 2012 54.80 54.96 54.25 54.76 929,521 -0.04(-0.07%)
Jun 19, 2012 54.61 54.99 54.44 54.80 1,063,678 +0.25(+0.46%)
Jun 18, 2012 54.05 54.73 54.03 54.55 936,992 +0.30(+0.55%)
Jun 15, 2012 54.23 54.29 54.00 54.25 1,271,798 +0.05(+0.09%)
Jun 14, 2012 54.39 54.59 54.01 54.20 1,050,378 -0.05(-0.09%)
Jun 13, 2012 54.16 54.48 53.96 54.25 823,577 -0.01(-0.01%)
Jun 12, 2012 53.98 54.35 53.98 54.26 1,349,523 +0.16(+0.29%)
Jun 11, 2012 54.38 54.69 54.09 54.10 1,324,130 -0.14(-0.25%)
Jun 08, 2012 54.36 55.39 53.96 54.23 1,274,652 -0.24(-0.45%)
Jun 07, 2012 54.41 55.36 53.21 54.48 1,534,147 +0.03(+0.05%)
Jun 06, 2012 53.57 54.65 53.35 54.45 1,279,155 +0.99(+1.85%)
Jun 05, 2012 53.73 53.73 53.22 53.46 1,042,560 -0.54(-0.99%)
Jun 04, 2012 53.66 54.13 53.35 54.00 854,730 +0.43(+0.80%)
Jun 01, 2012 54.27 54.64 53.53 53.57 1,181,355 -1.25(-2.27%)
May 31, 2012 55.23 55.53 54.78 54.81 1,274,951 -0.55(-1.00%)
May 30, 2012 55.66 55.97 55.37 55.37 723,992 -0.60(-1.07%)
May 29, 2012 56.05 56.05 55.55 55.97 362,407 +0.42(+0.76%)
May 25, 2012 55.25 55.67 55.06 55.55 315,924 +0.10(+0.18%)
May 24, 2012 55.15 55.50 54.96 55.45 506,681 +0.24(+0.44%)
May 23, 2012 54.93 55.27 54.70 55.20 617,427 +0.05(+0.09%)
May 22, 2012 54.83 55.47 54.78 55.15 544,204 +0.32(+0.59%)
May 21, 2012 54.56 54.99 54.39 54.83 757,419 +0.19(+0.35%)
May 18, 2012 55.44 55.44 54.51 54.64 950,149 -0.70(-1.27%)
May 17, 2012 55.77 55.86 55.33 55.34 1,151,453 -0.25(-0.45%)
May 16, 2012 55.14 55.87 54.98 55.59 756,907 +0.54(+0.98%)
May 15, 2012 55.35 55.50 54.82 55.05 706,047 -0.12(-0.22%)
May 14, 2012 54.76 55.72 54.61 55.17 683,058 +0.21(+0.38%)
May 11, 2012 55.02 55.47 54.88 54.97 714,781 -0.16(-0.30%)
May 10, 2012 54.49 55.15 54.42 55.13 980,155 +0.87(+1.60%)
May 09, 2012 53.87 54.46 53.72 54.26 673,854 +0.08(+0.15%)
May 08, 2012 53.98 54.22 53.84 54.18 644,442 -0.02(-0.04%)
May 07, 2012 54.04 54.48 54.04 54.21 568,980 +0.14(+0.26%)
May 04, 2012 54.96 55.16 53.91 54.06 1,278,756 -0.99(-1.80%)
May 03, 2012 56.05 56.10 55.03 55.05 1,211,361 -1.15(-2.04%)
May 02, 2012 56.50 56.76 56.11 56.20 768,735 -0.50(-0.88%)
May 01, 2012 56.71 57.14 56.32 56.70 697,656 +0.04(+0.08%)
Apr 30, 2012 56.49 56.68 56.20 56.65 770,138 +0.19(+0.33%)
Apr 27, 2012 56.61 56.78 56.43 56.47 434,055 -0.02(-0.04%)
Apr 26, 2012 55.94 56.50 55.77 56.49 685,247 +0.48(+0.85%)
Apr 25, 2012 56.06 56.13 55.77 56.01 945,945 +0.27(+0.49%)
Apr 24, 2012 55.69 56.25 55.63 55.74 501,521 +0.23(+0.41%)
Apr 23, 2012 56.46 56.51 55.31 55.52 1,419,012 -1.38(-2.43%)
Apr 20, 2012 56.45 57.24 56.44 56.90 750,050 +0.51(+0.91%)
Apr 19, 2012 56.58 56.72 56.23 56.38 496,524 -0.16(-0.28%)
Apr 18, 2012 56.68 56.79 56.33 56.54 495,914 -0.28(-0.49%)
Apr 17, 2012 56.34 56.91 56.25 56.82 797,659 +0.75(+1.33%)
Apr 16, 2012 56.58 56.67 56.06 56.07 906,134 -0.31(-0.56%)
Apr 13, 2012 56.45 56.88 56.38 56.38 1,034,272 -0.09(-0.15%)
Apr 12, 2012 56.77 56.77 56.30 56.47 1,101,462 -0.30(-0.53%)
Apr 11, 2012 57.61 57.71 56.61 56.77 828,642 -0.37(-0.65%)
Apr 10, 2012 57.45 57.71 57.09 57.14 996,087 -0.34(-0.59%)
Apr 09, 2012 57.24 57.67 57.23 57.48 705,042 -0.23(-0.41%)
Apr 05, 2012 57.73 57.86 57.51 57.71 797,858 -0.01(-0.02%)
Apr 04, 2012 57.64 58.04 57.58 57.73 1,148,109 -0.20(-0.34%)
Apr 03, 2012 57.96 58.32 57.56 57.93 958,058 -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.