J.M. Smucker Company (NY: SJM )

122.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 62.48 62.60 62.01 62.28 641,042 -0.17(-0.27%)
Oct 31, 2012 62.28 63.17 61.83 62.45 818,846 +0.44(+0.72%)
Oct 26, 2012 62.65 62.00 62.00 62.00 595,854 -0.53(-0.85%)
Oct 25, 2012 63.21 63.21 60.87 62.54 530,360 +0.53(+0.86%)
Oct 24, 2012 62.19 62.41 61.84 62.00 581,683 -0.09(-0.14%)
Oct 23, 2012 61.55 62.12 61.25 62.09 724,316 +0.28(+0.46%)
Oct 19, 2012 62.01 62.22 61.54 61.81 831,178 -0.44(-0.71%)
Oct 18, 2012 62.06 62.33 61.65 62.25 549,069 +0.12(+0.20%)
Oct 17, 2012 61.68 62.38 61.19 62.13 698,770 +0.94(+1.54%)
Oct 16, 2012 61.31 61.36 60.95 61.19 846,396 +0.17(+0.27%)
Oct 15, 2012 61.04 61.26 59.79 61.02 830,359 +0.17(+0.28%)
Oct 12, 2012 61.11 61.49 60.60 60.85 735,770 -0.08(-0.13%)
Oct 11, 2012 61.20 61.46 60.89 60.93 809,144 -0.04(-0.07%)
Oct 10, 2012 61.37 61.62 60.87 60.98 809,523 -0.31(-0.51%)
Oct 09, 2012 62.19 62.33 61.27 61.29 1,380,980 -1.06(-1.70%)
Oct 08, 2012 62.88 62.97 62.16 62.35 877,523 -0.69(-1.10%)
Oct 05, 2012 63.48 63.76 62.80 63.04 1,386,211 -0.74(-1.17%)
Oct 04, 2012 63.83 64.03 63.47 63.78 516,469 +0.12(+0.18%)
Oct 03, 2012 63.51 63.83 63.34 63.67 566,695 +0.11(+0.17%)
Oct 02, 2012 63.44 63.95 63.20 63.56 641,149 +0.02(+0.03%)
Oct 01, 2012 63.07 63.69 63.07 63.54 827,332 +0.58(+0.93%)
Sep 28, 2012 62.40 62.97 61.94 62.95 971,758 +0.28(+0.44%)
Sep 27, 2012 62.63 62.86 62.22 62.68 684,005 +0.05(+0.08%)
Sep 26, 2012 62.84 63.11 62.62 62.62 1,101,980 -0.15(-0.24%)
Sep 25, 2012 63.69 63.78 62.59 62.78 867,342 -0.88(-1.37%)
Sep 24, 2012 62.65 63.97 62.63 63.65 993,762 +0.91(+1.45%)
Sep 21, 2012 63.58 63.64 62.69 62.74 1,362,649 -0.74(-1.17%)
Sep 20, 2012 63.21 63.62 63.08 63.48 656,782 +0.35(+0.55%)
Sep 19, 2012 63.39 63.59 62.99 63.13 676,343 -0.03(-0.05%)
Sep 18, 2012 63.44 63.55 63.14 63.16 1,041,809 -0.29(-0.46%)
Sep 17, 2012 62.87 63.70 62.83 63.46 1,263,257 +0.66(+1.06%)
Sep 14, 2012 63.38 63.40 62.56 62.79 1,574,529 -0.68(-1.07%)
Sep 13, 2012 62.78 63.83 62.72 63.47 667,173 +0.66(+1.06%)
Sep 12, 2012 62.86 62.99 62.71 62.81 474,870 +0.09(+0.14%)
Sep 11, 2012 62.65 62.89 62.64 62.72 766,773 +0.12(+0.19%)
Sep 10, 2012 62.23 62.92 61.88 62.60 1,284,902 -0.18(-0.29%)
Sep 07, 2012 63.48 63.48 62.60 62.78 927,928 -0.38(-0.60%)
Sep 06, 2012 62.97 63.26 62.84 63.16 762,209 +0.46(+0.73%)
Sep 05, 2012 62.78 63.00 62.52 62.70 1,723,096 -0.04(-0.06%)
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.