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 (%)
Jan 31, 2013 65.19 65.30 65.02 65.02 1,015,414 -0.18(-0.28%)
Jan 30, 2013 65.03 65.41 65.00 65.20 822,794 +0.17(+0.26%)
Jan 29, 2013 65.03 65.26 64.80 65.03 839,903 -0.11(-0.17%)
Jan 28, 2013 65.71 66.10 64.71 65.14 740,982 -0.34(-0.52%)
Jan 25, 2013 66.15 66.24 65.35 65.48 833,744 -0.65(-0.98%)
Jan 24, 2013 65.88 66.25 65.81 66.13 878,303 +0.28(+0.42%)
Jan 23, 2013 65.96 66.16 65.63 65.85 491,478 -0.09(-0.13%)
Jan 22, 2013 65.68 65.93 65.22 65.93 589,267 +0.23(+0.36%)
Jan 18, 2013 65.84 65.95 65.25 65.70 534,649 -0.02(-0.03%)
Jan 17, 2013 65.16 65.88 65.08 65.72 375,453 +0.73(+1.13%)
Jan 16, 2013 64.81 65.04 64.76 64.99 641,968 +0.17(+0.26%)
Jan 15, 2013 64.78 65.18 64.71 64.82 790,085 +0.04(+0.07%)
Jan 14, 2013 64.72 65.16 64.59 64.78 973,339 +0.06(+0.09%)
Jan 11, 2013 65.41 65.63 64.53 64.72 1,003,996 -1.19(-1.80%)
Jan 10, 2013 65.95 66.02 65.71 65.91 1,011,596 +0.18(+0.28%)
Jan 09, 2013 65.80 66.05 65.47 65.72 1,033,993 +0.37(+0.56%)
Jan 08, 2013 66.19 66.19 65.27 65.36 913,069 -0.59(-0.89%)
Jan 07, 2013 65.90 66.11 65.48 65.94 705,377 -0.23(-0.34%)
Jan 04, 2013 65.46 66.20 65.46 66.17 698,314 +0.75(+1.14%)
Jan 03, 2013 65.77 65.77 65.21 65.42 666,445 -0.35(-0.54%)
Jan 02, 2013 65.30 65.78 63.26 65.77 1,112,101 +2.51(+3.97%)
Dec 31, 2012 62.45 63.28 62.04 63.26 417,356 +0.73(+1.16%)
Dec 28, 2012 62.57 62.95 62.51 62.54 529,002 -0.21(-0.33%)
Dec 27, 2012 62.57 62.81 62.24 62.74 538,803 +0.18(+0.28%)
Dec 26, 2012 63.32 63.44 62.38 62.57 435,598 -0.76(-1.20%)
Dec 24, 2012 63.29 63.62 63.04 63.33 205,318 -0.21(-0.32%)
Dec 21, 2012 63.52 64.06 62.84 63.54 925,486 -0.23(-0.37%)
Dec 20, 2012 63.14 63.89 62.99 63.77 605,954 +0.71(+1.13%)
Dec 19, 2012 64.02 64.27 63.04 63.06 826,158 -1.02(-1.59%)
Dec 18, 2012 64.44 64.50 63.66 64.08 388,650 -0.12(-0.19%)
Dec 17, 2012 64.09 64.27 63.50 64.20 738,367 +0.41(+0.64%)
Dec 14, 2012 64.03 64.34 63.68 63.79 724,816 -0.28(-0.44%)
Dec 13, 2012 64.42 64.62 63.68 64.07 600,123 -0.36(-0.56%)
Dec 12, 2012 64.56 64.78 64.24 64.43 991,971 +0.07(+0.11%)
Dec 11, 2012 64.56 64.63 64.21 64.36 921,791 -0.04(-0.06%)
Dec 10, 2012 64.34 64.54 64.01 64.39 827,475 -0.01(-0.02%)
Dec 07, 2012 64.74 65.09 64.17 64.41 633,173 -0.12(-0.18%)
Dec 06, 2012 64.78 64.85 64.22 64.53 695,166 -0.24(-0.37%)
Dec 05, 2012 65.35 65.35 64.44 64.77 823,433 -0.46(-0.71%)
Dec 04, 2012 65.22 65.51 64.64 65.23 811,946 +0.34(+0.52%)
Nov 30, 2012 64.39 64.89 64.17 64.89 792,812 +0.62(+0.96%)
Nov 29, 2012 64.12 64.52 63.70 64.28 503,111 +0.34(+0.53%)
Nov 28, 2012 63.04 63.95 62.99 63.94 857,002 +0.76(+1.20%)
Nov 27, 2012 63.42 63.67 62.98 63.18 946,911 +0.07(+0.12%)
Nov 26, 2012 62.99 63.48 62.81 63.11 615,031 -0.01(-0.02%)
Nov 23, 2012 62.48 63.16 62.33 63.13 380,887 +1.09(+1.75%)
Nov 21, 2012 62.04 62.49 61.97 62.04 488,049 -0.07(-0.12%)
Nov 20, 2012 62.09 62.63 61.83 62.11 1,232,981 +0.13(+0.21%)
Nov 19, 2012 61.77 62.83 61.62 61.98 1,316,450 +0.46(+0.75%)
Nov 16, 2012 61.53 61.67 59.86 61.52 2,042,321 -1.12(-1.78%)
Nov 15, 2012 62.69 62.91 61.73 62.63 827,111 -0.23(-0.37%)
Nov 14, 2012 63.58 63.89 62.67 62.87 1,450,993 -0.61(-0.96%)
Nov 13, 2012 61.83 63.76 61.82 63.48 1,391,064 +1.23(+1.98%)
Nov 12, 2012 61.49 62.32 61.28 62.24 625,758 +0.75(+1.22%)
Nov 09, 2012 60.93 61.81 60.61 61.49 501,968 +0.37(+0.61%)
Nov 08, 2012 61.51 61.95 61.12 61.12 678,924 -0.56(-0.91%)
Nov 07, 2012 62.44 62.49 61.45 61.68 612,945 -0.86(-1.38%)
Nov 06, 2012 62.00 62.81 61.88 62.54 563,461 +0.66(+1.07%)
Nov 05, 2012 61.78 62.04 61.60 61.88 531,765 -0.15(-0.24%)
Nov 02, 2012 62.66 62.76 61.90 62.03 743,846 -0.26(-0.41%)
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.