J.M. Smucker Company (NY: SJM )

129.88 USD -0.34 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 88.87 89.01 88.63 88.63 744,895 -0.25(-0.28%)
Jan 30, 2013 88.65 89.17 88.60 88.88 603,591 +0.23(+0.26%)
Jan 29, 2013 88.64 88.96 88.33 88.65 616,142 -0.15(-0.17%)
Jan 28, 2013 89.58 90.11 88.21 88.80 543,575 -0.46(-0.52%)
Jan 25, 2013 90.18 90.30 89.08 89.26 611,624 -0.88(-0.98%)
Jan 24, 2013 89.81 90.31 89.71 90.14 644,312 +0.38(+0.42%)
Jan 23, 2013 89.91 90.19 89.46 89.76 360,542 -0.12(-0.13%)
Jan 22, 2013 89.53 89.88 88.91 89.88 432,279 +0.32(+0.36%)
Jan 18, 2013 89.75 89.90 88.95 89.56 392,212 -0.03(-0.03%)
Jan 17, 2013 88.82 89.81 88.72 89.59 275,428 +1.00(+1.13%)
Jan 16, 2013 88.34 88.66 88.28 88.59 470,940 +0.23(+0.26%)
Jan 15, 2013 88.31 88.85 88.21 88.36 579,596 +0.06(+0.07%)
Jan 14, 2013 88.22 88.83 88.05 88.30 714,029 +0.08(+0.09%)
Jan 11, 2013 89.17 89.47 87.97 88.22 736,519 -1.62(-1.80%)
Jan 10, 2013 89.90 90.00 89.57 89.84 742,094 +0.25(+0.28%)
Jan 09, 2013 89.69 90.04 89.25 89.59 758,524 +0.50(+0.56%)
Jan 08, 2013 90.23 90.23 88.97 89.09 669,816 -0.80(-0.89%)
Jan 07, 2013 89.83 90.12 89.26 89.89 517,456 -0.31(-0.34%)
Jan 04, 2013 89.23 90.24 89.23 90.20 512,274 +1.02(+1.14%)
Jan 03, 2013 89.65 89.65 88.89 89.18 488,896 -0.48(-0.54%)
Jan 02, 2013 89.02 89.67 86.24 89.66 815,823 +3.42(+3.97%)
Dec 31, 2012 85.13 86.26 84.57 86.24 306,167 +0.99(+1.16%)
Dec 28, 2012 85.29 85.81 85.21 85.25 388,069 -0.28(-0.33%)
Dec 27, 2012 85.29 85.62 84.85 85.53 395,259 +0.24(+0.28%)
Dec 26, 2012 86.32 86.48 85.03 85.29 319,549 -1.04(-1.20%)
Dec 24, 2012 86.27 86.72 85.94 86.33 150,619 -0.28(-0.32%)
Dec 21, 2012 86.59 87.33 85.66 86.61 678,925 -0.32(-0.37%)
Dec 20, 2012 86.07 87.09 85.87 86.93 444,520 +0.97(+1.13%)
Dec 19, 2012 87.27 87.61 85.93 85.96 606,059 -1.39(-1.59%)
Dec 18, 2012 87.84 87.92 86.78 87.35 285,109 -0.17(-0.19%)
Dec 17, 2012 87.36 87.61 86.56 87.52 541,657 +0.56(+0.64%)
Dec 14, 2012 87.29 87.70 86.81 86.96 531,716 -0.38(-0.44%)
Dec 13, 2012 87.81 88.08 86.81 87.34 440,243 -0.49(-0.56%)
Dec 12, 2012 88.01 88.31 87.57 87.83 727,697 +0.10(+0.11%)
Dec 11, 2012 88.01 88.10 87.53 87.73 676,214 -0.05(-0.06%)
Dec 10, 2012 87.70 87.98 87.26 87.78 607,025 -0.02(-0.02%)
Dec 07, 2012 88.25 88.73 87.48 87.80 464,488 -0.16(-0.18%)
Dec 06, 2012 88.30 88.40 87.54 87.96 509,965 -0.33(-0.37%)
Dec 05, 2012 89.08 89.08 87.85 88.29 604,060 -0.63(-0.71%)
Dec 04, 2012 88.91 89.30 88.12 88.92 595,633 +0.46(+0.52%)
Nov 30, 2012 87.77 88.46 87.48 88.46 581,597 +0.84(+0.96%)
Nov 29, 2012 87.41 87.95 86.84 87.62 369,076 +0.46(+0.53%)
Nov 28, 2012 85.93 87.18 85.87 87.16 628,686 +1.03(+1.20%)
Nov 27, 2012 86.45 86.79 85.85 86.13 694,642 +0.10(+0.12%)
Nov 26, 2012 85.87 86.54 85.62 86.03 451,179 -0.02(-0.02%)
Nov 23, 2012 85.17 86.10 84.96 86.05 279,414 +1.48(+1.75%)
Nov 21, 2012 84.57 85.18 84.47 84.57 358,027 -0.10(-0.12%)
Nov 20, 2012 84.64 85.37 84.29 84.67 904,499 +0.18(+0.21%)
Nov 19, 2012 84.20 85.65 84.00 84.49 965,731 +0.63(+0.75%)
Nov 16, 2012 83.87 84.06 81.60 83.86 1,498,220 -1.52(-1.78%)
Nov 15, 2012 85.46 85.76 84.15 85.38 606,758 -0.32(-0.37%)
Nov 14, 2012 86.67 87.09 85.43 85.70 1,064,430 -1.35(-1.55%)
Nov 13, 2012 84.79 87.44 84.78 87.05 1,014,371 +1.69(+1.98%)
Nov 12, 2012 84.32 85.46 84.04 85.36 456,306 +1.03(+1.22%)
Nov 09, 2012 83.56 84.76 83.12 84.33 366,038 +0.51(+0.61%)
Nov 08, 2012 84.35 84.95 83.82 83.82 495,075 -0.77(-0.91%)
Nov 07, 2012 85.63 85.69 84.28 84.59 446,963 -1.18(-1.38%)
Nov 06, 2012 85.02 86.14 84.86 85.77 410,879 +0.91(+1.07%)
Nov 05, 2012 84.72 85.08 84.47 84.86 387,766 -0.20(-0.24%)
Nov 02, 2012 85.93 86.06 84.89 85.06 542,416 -0.35(-0.41%)
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.