J.M. Smucker Company (NY: SJM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 75.10 75.35 74.00 74.01 1,164,679 -1.24(-1.65%)
May 30, 2013 75.54 75.71 75.05 75.24 451,239 -0.27(-0.36%)
May 29, 2013 76.62 76.77 75.27 75.52 671,315 -1.10(-1.44%)
May 28, 2013 76.24 77.09 75.89 76.62 612,008 +0.95(+1.26%)
May 24, 2013 74.85 75.79 74.39 75.66 556,775 +0.55(+0.73%)
May 23, 2013 74.34 75.33 74.18 75.11 621,634 -0.03(-0.04%)
May 22, 2013 74.96 76.23 74.80 75.14 888,620 +0.29(+0.39%)
May 21, 2013 74.83 75.23 74.33 74.85 600,867 +0.13(+0.18%)
May 20, 2013 75.29 75.29 74.67 74.72 509,271 -0.48(-0.63%)
May 17, 2013 75.64 75.98 74.75 75.19 1,160,795 -0.54(-0.72%)
May 16, 2013 76.04 76.29 75.65 75.74 470,989 -0.51(-0.66%)
May 15, 2013 76.34 76.97 75.85 76.24 801,076 +0.30(+0.40%)
May 13, 2013 75.39 76.03 75.20 75.94 358,846 +0.36(+0.47%)
May 10, 2013 74.68 75.69 74.50 75.58 601,933 +1.02(+1.37%)
May 09, 2013 75.65 75.76 74.45 74.56 484,902 -1.17(-1.55%)
May 08, 2013 75.65 75.85 75.17 75.74 407,059 -0.02(-0.03%)
May 07, 2013 74.97 75.76 74.83 75.76 456,290 +0.96(+1.29%)
May 06, 2013 75.32 75.32 74.58 74.80 393,957 -0.74(-0.98%)
May 03, 2013 75.66 75.74 75.04 75.53 673,184 +0.49(+0.65%)
May 02, 2013 74.44 75.52 74.09 75.04 660,453 +0.57(+0.76%)
May 01, 2013 75.08 75.41 73.98 74.47 475,073 -0.82(-1.08%)
Apr 30, 2013 74.51 75.60 74.34 75.29 711,646 +0.72(+0.97%)
Apr 29, 2013 74.60 74.71 73.99 74.57 425,759 +0.23(+0.31%)
Apr 26, 2013 74.49 74.56 74.14 74.34 314,033 -0.23(-0.30%)
Apr 25, 2013 75.12 75.21 74.42 74.56 688,100 -0.20(-0.27%)
Apr 24, 2013 76.57 76.71 74.73 74.77 641,664 -1.82(-2.37%)
Apr 23, 2013 75.52 76.60 75.19 76.58 764,030 +1.41(+1.88%)
Apr 22, 2013 75.30 75.35 74.44 75.17 468,289 -0.03(-0.04%)
Apr 19, 2013 74.14 75.79 74.04 75.20 629,807 +1.14(+1.55%)
Apr 18, 2013 74.35 74.60 73.91 74.05 577,299 -0.17(-0.23%)
Apr 17, 2013 74.16 74.69 73.63 74.22 1,046,865 -0.36(-0.48%)
Apr 16, 2013 73.02 74.61 72.88 74.58 713,549 +1.99(+2.74%)
Apr 15, 2013 73.69 74.09 72.58 72.59 596,439 -1.15(-1.56%)
Apr 12, 2013 72.69 73.75 72.42 73.74 689,331 +0.95(+1.30%)
Apr 11, 2013 72.40 72.94 72.26 72.79 672,651 +0.58(+0.81%)
Apr 10, 2013 71.68 72.22 71.48 72.21 797,270 +0.58(+0.81%)
Apr 09, 2013 71.78 71.97 71.35 71.62 561,596 -0.07(-0.10%)
Apr 08, 2013 71.44 71.72 71.17 71.70 695,893 +0.13(+0.18%)
Apr 05, 2013 71.80 71.80 71.25 71.56 669,962 -0.63(-0.87%)
Apr 04, 2013 71.40 72.20 71.34 72.19 565,620 +0.82(+1.15%)
Apr 03, 2013 72.23 72.29 71.21 71.37 648,136 -0.96(-1.33%)
Apr 02, 2013 72.30 73.04 71.97 72.33 540,368 +0.16(+0.22%)
Apr 01, 2013 72.44 72.46 71.67 72.17 612,159 -0.15(-0.21%)
Mar 28, 2013 70.97 72.42 70.91 72.32 893,159 +1.35(+1.90%)
Mar 27, 2013 70.76 71.01 70.13 70.97 552,163 -0.07(-0.10%)
Mar 26, 2013 70.31 71.32 70.26 71.05 599,132 +0.75(+1.07%)
Mar 25, 2013 70.67 70.99 70.14 70.30 531,319 -0.04(-0.06%)
Mar 22, 2013 70.11 70.42 70.08 70.34 686,432 +0.32(+0.46%)
Mar 21, 2013 70.41 70.46 70.01 70.02 561,505 -0.55(-0.79%)
Mar 20, 2013 70.62 70.85 70.04 70.57 1,044,943 +0.26(+0.37%)
Mar 19, 2013 70.27 70.38 69.31 70.31 1,527,644 +0.01(+0.02%)
Mar 18, 2013 70.30 70.73 70.05 70.30 990,928 -0.74(-1.05%)
Mar 15, 2013 71.05 71.43 70.94 71.04 1,118,969 -0.32(-0.45%)
Mar 14, 2013 71.26 71.36 71.08 71.36 474,049 +0.19(+0.27%)
Mar 13, 2013 71.11 71.24 70.93 71.17 661,315 +0.08(+0.11%)
Mar 12, 2013 71.04 71.27 70.93 71.09 633,596 +0.06(+0.08%)
Mar 11, 2013 70.84 71.24 70.71 71.03 934,877 +0.11(+0.15%)
Mar 08, 2013 71.02 71.29 70.66 70.92 451,463 +0.11(+0.15%)
Mar 07, 2013 70.59 70.94 70.33 70.81 827,833 +0.27(+0.38%)
Mar 06, 2013 71.01 71.13 70.45 70.54 936,693 -0.28(-0.39%)
Mar 05, 2013 70.78 71.13 70.41 70.82 684,775 +0.34(+0.48%)
Mar 04, 2013 70.19 70.49 69.65 70.49 536,216 +0.27(+0.38%)
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.