J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.76 77.64 77.64 77.64 582,934 -0.02(-0.03%)
Dec 30, 2013 77.18 77.97 77.18 77.67 437,736 +0.35(+0.46%)
Dec 27, 2013 77.13 77.91 77.13 77.31 431,660 +0.14(+0.18%)
Dec 26, 2013 76.80 77.25 76.58 77.17 506,029 +0.47(+0.62%)
Dec 24, 2013 76.35 77.31 76.12 76.70 326,819 +0.54(+0.71%)
Dec 23, 2013 76.80 76.99 75.97 76.16 938,119 -0.36(-0.47%)
Dec 20, 2013 76.66 77.18 76.17 76.52 1,022,874 +0.13(+0.17%)
Dec 19, 2013 76.06 76.58 75.43 76.39 754,991 +0.07(+0.09%)
Dec 18, 2013 75.70 76.47 75.23 76.32 1,182,311 +0.57(+0.75%)
Dec 17, 2013 76.00 76.32 75.16 75.76 811,977 -0.37(-0.49%)
Dec 16, 2013 75.34 76.58 75.34 76.13 712,310 +0.89(+1.19%)
Dec 13, 2013 76.06 76.27 75.07 75.24 1,173,889 -0.73(-0.96%)
Dec 12, 2013 77.67 77.79 75.90 75.97 968,863 -1.96(-2.51%)
Dec 11, 2013 77.88 78.45 77.32 77.92 1,186,550 +0.59(+0.77%)
Dec 10, 2013 78.30 78.71 77.10 77.33 1,096,664 -1.26(-1.60%)
Dec 09, 2013 78.57 79.58 78.35 78.59 931,394 +0.42(+0.54%)
Dec 06, 2013 77.28 78.24 77.04 78.17 1,143,016 +1.52(+1.98%)
Dec 05, 2013 77.88 78.02 76.55 76.65 1,678,003 -1.84(-2.35%)
Dec 04, 2013 78.08 78.79 77.75 78.49 1,501,501 -0.17(-0.22%)
Dec 03, 2013 78.39 78.81 77.94 78.66 1,338,103 +0.40(+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.