J.M. Smucker Company (NY: SJM )

135.41 USD +1.51 (+1.13%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 96.87 97.25 96.17 97.24 791,397 +0.76(+0.79%)
Mar 28, 2014 96.60 96.83 96.22 96.48 344,413 +0.41(+0.43%)
Mar 27, 2014 96.12 96.48 95.60 96.07 499,645 +0.14(+0.15%)
Mar 26, 2014 96.12 96.61 95.48 95.93 454,814 -0.01(-0.01%)
Mar 25, 2014 95.97 96.92 95.71 95.94 496,420 -0.27(-0.28%)
Mar 24, 2014 96.46 97.15 95.88 96.21 664,533 +0.19(+0.20%)
Mar 21, 2014 97.61 97.76 95.87 96.02 1,213,522 -0.68(-0.70%)
Mar 20, 2014 95.69 96.78 95.38 96.70 624,689 +0.56(+0.58%)
Mar 19, 2014 97.56 97.56 95.45 96.14 672,584 -1.58(-1.62%)
Mar 18, 2014 96.11 97.97 96.02 97.72 806,911 +1.60(+1.66%)
Mar 17, 2014 96.55 96.83 95.98 96.12 531,824 -0.06(-0.06%)
Mar 14, 2014 96.26 96.86 96.08 96.18 1,052,783 -0.81(-0.84%)
Mar 13, 2014 98.43 98.43 96.74 96.99 599,544 -0.99(-1.01%)
Mar 12, 2014 96.11 98.02 96.08 97.98 763,313 +1.43(+1.48%)
Mar 11, 2014 97.16 97.37 96.29 96.55 848,498 -0.66(-0.68%)
Mar 10, 2014 97.33 97.68 96.80 97.21 462,651 -0.33(-0.34%)
Mar 07, 2014 98.09 98.09 96.85 97.54 613,729 -0.09(-0.09%)
Mar 06, 2014 98.37 98.66 97.56 97.63 794,801 -0.80(-0.81%)
Mar 05, 2014 99.16 99.34 98.25 98.43 721,220 -0.84(-0.85%)
Mar 04, 2014 99.99 100.61 99.02 99.27 1,155,195 +0.22(+0.22%)
Mar 03, 2014 99.09 99.90 98.64 99.05 1,244,908 -0.96(-0.96%)
Feb 28, 2014 99.56 100.89 99.44 100.01 1,185,414 +0.37(+0.37%)
Feb 27, 2014 98.51 99.78 98.47 99.64 1,071,450 +1.03(+1.04%)
Feb 26, 2014 98.94 99.64 98.56 98.61 1,153,599 -0.40(-0.40%)
Feb 25, 2014 98.55 99.99 98.51 99.01 1,109,438 +0.31(+0.31%)
Feb 24, 2014 98.56 99.38 97.94 98.70 1,136,627 +0.76(+0.78%)
Feb 21, 2014 98.29 98.61 97.67 97.94 1,618,138 -0.34(-0.35%)
Feb 20, 2014 96.31 98.58 95.90 98.28 2,206,797 +2.73(+2.86%)
Feb 19, 2014 95.31 96.35 94.87 95.55 1,500,111 +0.24(+0.25%)
Feb 18, 2014 92.76 96.07 92.61 95.31 1,869,057 +3.50(+3.81%)
Feb 14, 2014 91.20 91.81 91.81 91.81 4,272,000 -3.33(-3.50%)
Feb 13, 2014 93.37 95.24 93.21 95.14 1,261,187 +1.43(+1.53%)
Feb 12, 2014 93.37 93.90 92.63 93.71 1,199,664 -0.32(-0.34%)
Feb 11, 2014 93.91 94.51 93.14 94.03 1,648,147 +0.33(+0.35%)
Feb 10, 2014 93.21 94.33 93.08 93.70 901,888 +0.33(+0.35%)
Feb 07, 2014 93.77 94.30 93.02 93.37 875,356 -0.22(-0.24%)
Feb 06, 2014 93.39 93.80 93.17 93.59 598,844 +0.77(+0.83%)
Feb 05, 2014 93.11 93.29 91.93 92.82 1,105,939 -0.89(-0.95%)
Feb 04, 2014 94.24 94.59 93.36 93.71 746,440 -0.22(-0.23%)
Feb 03, 2014 96.39 96.50 93.78 93.93 1,119,759 -2.46(-2.55%)
Jan 31, 2014 96.62 97.76 96.30 96.39 932,629 -1.47(-1.50%)
Jan 30, 2014 97.66 98.17 97.29 97.86 566,581 +0.75(+0.77%)
Jan 29, 2014 98.14 98.42 96.60 97.11 1,081,606 -2.20(-2.22%)
Jan 28, 2014 98.51 99.68 98.43 99.31 931,171 +0.68(+0.69%)
Jan 27, 2014 98.05 99.33 97.81 98.63 997,565 +0.66(+0.67%)
Jan 24, 2014 97.86 98.78 97.19 97.97 1,076,731 -0.11(-0.11%)
Jan 23, 2014 98.03 98.42 97.60 98.08 717,096 -0.37(-0.38%)
Jan 22, 2014 97.61 98.86 97.42 98.45 832,073 +1.25(+1.29%)
Jan 21, 2014 97.80 97.93 96.37 97.20 875,040 +0.00(+0.00%)
Jan 17, 2014 98.59 97.20 97.20 97.20 668,100 -1.35(-1.37%)
Jan 16, 2014 98.69 98.99 98.11 98.55 623,853 -0.14(-0.14%)
Jan 15, 2014 99.34 99.88 98.39 98.69 907,041 -0.65(-0.65%)
Jan 14, 2014 97.52 99.52 97.42 99.34 972,460 +1.95(+2.00%)
Jan 13, 2014 98.33 98.99 97.11 97.39 1,055,344 -1.03(-1.05%)
Jan 10, 2014 98.00 98.72 97.70 98.42 908,134 +0.44(+0.45%)
Jan 09, 2014 98.15 98.30 97.67 97.98 1,168,290 -0.19(-0.19%)
Jan 08, 2014 101.29 101.29 97.89 98.17 1,426,512 -3.35(-3.30%)
Jan 07, 2014 102.12 102.47 101.26 101.52 817,810 +0.62(+0.61%)
Jan 06, 2014 101.97 101.99 100.61 100.90 774,154 -0.61(-0.60%)
Jan 03, 2014 102.05 102.32 101.37 101.51 620,874 -0.52(-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.