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 (%)
Aug 31, 2012 61.85 62.24 61.77 61.96 1,114,345 +0.39(+0.64%)
Aug 30, 2012 61.71 61.95 61.52 61.57 1,166,864 -0.44(-0.71%)
Aug 29, 2012 61.63 62.33 61.63 62.00 1,231,134 +0.05(+0.08%)
Aug 27, 2012 61.54 62.35 61.54 61.95 1,055,373 +0.41(+0.66%)
Aug 24, 2012 61.36 61.79 60.86 61.54 965,597 +0.36(+0.60%)
Aug 23, 2012 61.30 61.34 60.87 61.18 719,311 -0.01(-0.01%)
Aug 22, 2012 61.34 61.54 61.03 61.19 909,935 -0.15(-0.25%)
Aug 21, 2012 61.56 61.72 61.21 61.34 1,201,717 -0.09(-0.15%)
Aug 20, 2012 60.64 61.82 60.62 61.44 2,011,990 +0.94(+1.56%)
Aug 17, 2012 59.52 61.33 59.52 60.49 3,377,153 +2.91(+5.05%)
Aug 16, 2012 57.61 57.96 57.32 57.59 969,763 +0.00(+0.00%)
Aug 15, 2012 57.08 57.64 56.67 57.59 727,415 +0.82(+1.45%)
Aug 14, 2012 56.93 57.24 56.63 56.76 720,912 -0.05(-0.09%)
Aug 13, 2012 56.37 57.15 56.37 56.81 1,100,946 +0.88(+1.58%)
Aug 10, 2012 55.79 56.10 55.68 55.93 581,140 -0.09(-0.17%)
Aug 09, 2012 56.05 56.08 55.65 56.02 587,045 +0.00(+0.00%)
Aug 08, 2012 55.73 56.07 55.40 56.02 505,305 +0.40(+0.72%)
Aug 07, 2012 55.55 55.89 55.26 55.62 525,387 +0.16(+0.29%)
Aug 06, 2012 55.07 55.89 55.05 55.46 715,207 +0.60(+1.10%)
Aug 03, 2012 54.89 55.02 54.65 54.86 552,630 +0.60(+1.11%)
Aug 02, 2012 54.71 54.71 54.03 54.26 821,257 -0.56(-1.03%)
Aug 01, 2012 55.81 55.95 54.71 54.83 681,012 -0.80(-1.43%)
Jul 31, 2012 55.86 55.88 55.46 55.62 642,528 -0.32(-0.57%)
Jul 30, 2012 55.26 56.00 55.13 55.94 463,939 +0.64(+1.15%)
Jul 27, 2012 55.26 55.59 55.10 55.30 555,466 +0.32(+0.58%)
Jul 26, 2012 55.09 55.36 54.57 54.99 491,431 +0.65(+1.20%)
Jul 25, 2012 54.49 54.95 54.15 54.33 432,865 +0.03(+0.05%)
Jul 24, 2012 55.05 55.05 54.17 54.31 572,577 -0.65(-1.19%)
Jul 23, 2012 55.19 55.27 54.43 54.96 581,869 -0.49(-0.89%)
Jul 20, 2012 55.56 55.74 55.09 55.45 695,077 -0.28(-0.51%)
Jul 19, 2012 54.98 55.88 54.98 55.73 922,398 +0.72(+1.30%)
Jul 18, 2012 55.04 55.52 54.86 55.02 817,047 -0.01(-0.03%)
Jul 17, 2012 55.53 55.76 54.83 55.03 747,551 -0.49(-0.89%)
Jul 16, 2012 55.36 55.61 55.16 55.52 681,463 +0.17(+0.31%)
Jul 13, 2012 54.41 55.44 54.34 55.35 688,618 +0.91(+1.66%)
Jul 12, 2012 53.99 54.48 53.68 54.44 520,596 +0.30(+0.55%)
Jul 11, 2012 54.36 54.57 53.98 54.15 557,316 -0.28(-0.52%)
Jul 10, 2012 54.31 54.67 54.19 54.43 591,693 +0.24(+0.44%)
Jul 09, 2012 54.47 54.49 53.90 54.19 606,533 -0.35(-0.65%)
Jul 06, 2012 54.72 54.84 54.28 54.54 425,968 -0.46(-0.84%)
Jul 05, 2012 54.96 55.29 54.59 55.01 785,629 -0.05(-0.09%)
Jul 03, 2012 55.41 55.63 54.86 55.06 377,816 -0.27(-0.48%)
Jul 02, 2012 54.81 55.38 54.71 55.33 808,342 +0.63(+1.15%)
Jun 29, 2012 54.51 54.71 54.11 54.70 1,042,011 +0.92(+1.71%)
Jun 28, 2012 53.15 53.83 53.02 53.78 1,176,485 +0.43(+0.81%)
Jun 27, 2012 53.40 53.63 53.28 53.34 662,559 -0.11(-0.20%)
Jun 26, 2012 53.78 53.90 53.23 53.45 1,162,561 -0.25(-0.46%)
Jun 25, 2012 54.49 54.60 53.64 53.70 768,242 -1.06(-1.93%)
Jun 22, 2012 55.03 55.20 54.69 54.75 1,291,635 -0.17(-0.32%)
Jun 21, 2012 55.59 55.73 54.92 54.93 848,354 -0.47(-0.85%)
Jun 20, 2012 55.44 55.59 54.88 55.40 918,877 -0.04(-0.07%)
Jun 19, 2012 55.25 55.63 55.07 55.44 1,051,498 +0.25(+0.46%)
Jun 18, 2012 54.67 55.36 54.66 55.18 926,263 +0.30(+0.55%)
Jun 15, 2012 54.86 54.91 54.62 54.88 1,257,236 +0.05(+0.09%)
Jun 14, 2012 55.02 55.23 54.64 54.83 1,038,351 -0.05(-0.09%)
Jun 13, 2012 54.78 55.11 54.59 54.88 814,147 -0.01(-0.01%)
Jun 12, 2012 54.61 54.98 54.61 54.88 1,334,071 +0.16(+0.29%)
Jun 11, 2012 55.01 55.32 54.72 54.73 1,308,968 -0.14(-0.25%)
Jun 08, 2012 54.99 56.04 54.59 54.86 1,260,057 -0.25(-0.45%)
Jun 07, 2012 55.04 56.00 53.83 55.11 1,516,581 +0.03(+0.05%)
Jun 06, 2012 54.19 55.28 53.97 55.08 1,264,508 +1.00(+1.85%)
Jun 05, 2012 54.35 54.35 53.83 54.08 1,030,622 -0.54(-0.99%)
Jun 04, 2012 54.28 54.76 53.97 54.62 844,943 +0.43(+0.80%)
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.