J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.87 56.17 55.41 55.45 1,260,352 -0.56(-1.00%)
May 30, 2012 56.30 56.62 56.01 56.01 715,702 -0.61(-1.07%)
May 29, 2012 56.70 56.70 56.20 56.62 358,257 +0.43(+0.76%)
May 25, 2012 55.89 56.31 55.70 56.19 312,307 +0.10(+0.18%)
May 24, 2012 55.79 56.15 55.59 56.09 500,880 +0.25(+0.44%)
May 23, 2012 55.57 55.91 55.33 55.84 610,357 +0.05(+0.09%)
May 22, 2012 55.46 56.12 55.41 55.79 537,972 +0.33(+0.59%)
May 21, 2012 55.20 55.62 55.02 55.46 748,747 +0.20(+0.35%)
May 18, 2012 56.08 56.08 55.14 55.27 939,269 -0.71(-1.27%)
May 17, 2012 56.41 56.51 55.97 55.98 1,138,269 -0.25(-0.45%)
May 16, 2012 55.78 56.51 55.62 56.23 748,240 +0.54(+0.98%)
May 15, 2012 55.99 56.14 55.45 55.69 697,963 -0.12(-0.22%)
May 14, 2012 55.40 56.36 55.24 55.81 675,236 +0.21(+0.38%)
May 11, 2012 55.65 56.12 55.52 55.60 706,596 -0.17(-0.30%)
May 10, 2012 55.12 55.79 55.05 55.77 968,932 +0.88(+1.60%)
May 09, 2012 54.50 55.09 54.34 54.89 666,138 +0.08(+0.15%)
May 08, 2012 54.60 54.85 54.46 54.81 637,063 -0.02(-0.04%)
May 07, 2012 54.66 55.11 54.66 54.83 562,465 +0.14(+0.26%)
May 04, 2012 55.60 55.80 54.54 54.69 1,264,113 -1.00(-1.80%)
May 03, 2012 56.70 56.75 55.67 55.69 1,197,490 -1.16(-2.04%)
May 02, 2012 57.16 57.42 56.76 56.85 759,933 -0.50(-0.88%)
May 01, 2012 57.37 57.80 56.97 57.35 689,668 +0.04(+0.08%)
Apr 30, 2012 57.14 57.34 56.85 57.31 761,319 +0.19(+0.33%)
Apr 27, 2012 57.27 57.44 57.09 57.12 429,085 -0.02(-0.04%)
Apr 26, 2012 56.59 57.16 56.42 57.14 677,400 +0.48(+0.85%)
Apr 25, 2012 56.71 56.78 56.42 56.66 935,113 +0.27(+0.49%)
Apr 24, 2012 56.34 56.90 56.27 56.39 495,778 +0.23(+0.41%)
Apr 23, 2012 57.12 57.17 55.95 56.16 1,402,763 -1.40(-2.43%)
Apr 20, 2012 57.11 57.91 57.09 57.55 741,461 +0.52(+0.91%)
Apr 19, 2012 57.23 57.38 56.88 57.04 490,838 -0.16(-0.28%)
Apr 18, 2012 57.34 57.45 56.99 57.19 490,235 -0.28(-0.49%)
Apr 17, 2012 56.99 57.57 56.90 57.48 788,525 +0.76(+1.33%)
Apr 16, 2012 57.23 57.32 56.71 56.72 895,758 -0.32(-0.56%)
Apr 13, 2012 57.10 57.54 57.03 57.04 1,022,429 -0.09(-0.15%)
Apr 12, 2012 57.43 57.43 56.95 57.12 1,088,849 -0.30(-0.53%)
Apr 11, 2012 58.28 58.38 57.27 57.43 819,153 -0.37(-0.65%)
Apr 10, 2012 58.12 58.38 57.76 57.80 984,681 -0.35(-0.59%)
Apr 09, 2012 57.91 58.34 57.89 58.14 696,969 -0.24(-0.41%)
Apr 05, 2012 58.40 58.53 58.18 58.38 788,722 -0.01(-0.02%)
Apr 04, 2012 58.31 58.71 58.25 58.40 1,134,963 -0.20(-0.34%)
Apr 03, 2012 58.63 58.99 58.22 58.60 947,088 -0.01(-0.02%)
Apr 02, 2012 58.55 58.76 58.16 58.61 794,068 +0.06(+0.10%)
Mar 30, 2012 58.65 58.77 58.14 58.55 745,669 +0.19(+0.33%)
Mar 29, 2012 58.14 58.36 57.78 58.36 838,824 +0.06(+0.10%)
Mar 28, 2012 58.10 58.32 57.97 58.30 626,963 +0.27(+0.46%)
Mar 27, 2012 57.63 58.06 57.63 58.04 678,664 +0.32(+0.56%)
Mar 26, 2012 57.80 58.10 57.53 57.71 885,630 +0.14(+0.24%)
Mar 23, 2012 57.28 57.75 57.22 57.58 1,048,644 +0.36(+0.63%)
Mar 22, 2012 56.77 57.23 56.53 57.22 1,051,653 +0.22(+0.39%)
Mar 21, 2012 56.86 57.25 56.46 56.99 1,359,282 +0.05(+0.09%)
Mar 20, 2012 56.14 57.02 55.99 56.94 1,082,947 +0.41(+0.73%)
Mar 19, 2012 55.92 56.66 55.77 56.53 1,018,256 +0.34(+0.60%)
Mar 16, 2012 55.93 56.35 55.72 56.19 1,582,788 +0.23(+0.41%)
Mar 15, 2012 54.99 55.97 54.81 55.96 1,503,494 +1.27(+2.33%)
Mar 14, 2012 54.77 54.98 54.53 54.69 915,725 -0.22(-0.39%)
Mar 13, 2012 54.42 54.94 54.23 54.91 737,094 +0.60(+1.10%)
Mar 12, 2012 53.85 54.52 53.63 54.31 1,188,768 +0.01(+0.03%)
Mar 09, 2012 54.34 54.43 53.93 54.29 748,560 -0.09(-0.17%)
Mar 08, 2012 54.34 54.48 53.89 54.39 1,017,049 +0.29(+0.53%)
Mar 07, 2012 54.16 54.34 53.65 54.10 1,569,666 +0.22(+0.40%)
Mar 06, 2012 54.64 54.78 53.86 53.88 1,314,962 -1.16(-2.11%)
Mar 05, 2012 54.82 55.04 54.66 55.04 1,104,264 +0.09(+0.17%)
Mar 02, 2012 54.69 54.95 54.42 54.95 1,174,439 +0.36(+0.66%)
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.