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 (%)
Dec 31, 2012 62.45 63.28 62.04 63.26 417,378 +0.73(+1.16%)
Dec 28, 2012 62.56 62.95 62.51 62.53 529,029 -0.21(-0.33%)
Dec 27, 2012 62.56 62.81 62.24 62.74 538,831 +0.18(+0.28%)
Dec 26, 2012 63.32 63.44 62.37 62.56 435,620 -0.76(-1.20%)
Dec 24, 2012 63.28 63.61 63.04 63.33 205,329 -0.21(-0.32%)
Dec 21, 2012 63.52 64.06 62.84 63.53 925,535 -0.23(-0.37%)
Dec 20, 2012 63.14 63.88 62.99 63.77 605,985 +0.71(+1.13%)
Dec 19, 2012 64.02 64.27 63.03 63.06 826,201 -1.02(-1.59%)
Dec 18, 2012 64.43 64.49 63.66 64.08 388,671 -0.12(-0.19%)
Dec 17, 2012 64.08 64.27 63.50 64.20 738,406 +0.41(+0.64%)
Dec 14, 2012 64.03 64.33 63.68 63.79 724,854 -0.28(-0.44%)
Dec 13, 2012 64.41 64.61 63.68 64.07 600,155 -0.36(-0.56%)
Dec 12, 2012 64.56 64.78 64.24 64.43 992,023 +0.07(+0.11%)
Dec 11, 2012 64.56 64.63 64.21 64.35 921,839 -0.04(-0.06%)
Dec 10, 2012 64.33 64.54 64.01 64.39 827,518 -0.01(-0.02%)
Dec 07, 2012 64.74 65.09 64.17 64.41 633,207 -0.12(-0.18%)
Dec 06, 2012 64.77 64.85 64.21 64.52 695,202 -0.24(-0.37%)
Dec 05, 2012 65.34 65.34 64.44 64.77 823,476 -0.46(-0.71%)
Dec 04, 2012 65.22 65.51 64.64 65.23 811,988 +0.34(+0.52%)
Nov 30, 2012 64.38 64.89 64.17 64.89 792,854 +0.62(+0.96%)
Nov 29, 2012 64.12 64.52 63.70 64.27 503,137 +0.34(+0.53%)
Nov 28, 2012 63.03 63.95 62.99 63.94 857,047 +0.76(+1.20%)
Nov 27, 2012 63.42 63.66 62.98 63.18 946,961 +0.07(+0.12%)
Nov 26, 2012 62.99 63.48 62.81 63.11 615,063 -0.01(-0.02%)
Nov 23, 2012 62.48 63.16 62.32 63.12 380,907 +1.09(+1.75%)
Nov 21, 2012 62.04 62.48 61.96 62.04 488,075 -0.07(-0.12%)
Nov 20, 2012 62.09 62.62 61.83 62.11 1,233,046 +0.13(+0.21%)
Nov 19, 2012 61.76 62.83 61.62 61.98 1,316,519 +0.46(+0.75%)
Nov 16, 2012 61.52 61.66 59.86 61.52 2,042,428 -1.12(-1.78%)
Nov 15, 2012 62.69 62.91 61.73 62.63 827,154 -0.23(-0.37%)
Nov 14, 2012 63.58 63.88 62.67 62.87 1,451,069 -0.61(-0.96%)
Nov 13, 2012 61.83 63.76 61.82 63.47 1,391,137 +1.23(+1.98%)
Nov 12, 2012 61.48 62.31 61.28 62.24 625,791 +0.75(+1.22%)
Nov 09, 2012 60.93 61.80 60.61 61.49 501,995 +0.37(+0.61%)
Nov 08, 2012 61.51 61.94 61.12 61.12 678,960 -0.56(-0.91%)
Nov 07, 2012 62.44 62.48 61.45 61.68 612,978 -0.86(-1.38%)
Nov 06, 2012 61.99 62.81 61.88 62.54 563,491 +0.66(+1.07%)
Nov 05, 2012 61.77 62.04 61.59 61.88 531,793 -0.15(-0.24%)
Nov 02, 2012 62.66 62.75 61.90 62.02 743,885 -0.26(-0.41%)
Nov 01, 2012 62.48 62.60 62.01 62.28 641,075 -0.17(-0.27%)
Oct 31, 2012 62.28 63.17 61.83 62.45 818,889 +0.44(+0.72%)
Oct 26, 2012 62.64 62.00 62.00 62.00 595,885 -0.53(-0.85%)
Oct 25, 2012 63.20 63.20 60.87 62.53 530,387 +0.53(+0.86%)
Oct 24, 2012 62.18 62.40 61.84 62.00 581,713 -0.09(-0.14%)
Oct 23, 2012 61.55 62.12 61.25 62.09 724,354 +0.28(+0.46%)
Oct 19, 2012 62.01 62.22 61.54 61.80 831,221 -0.44(-0.71%)
Oct 18, 2012 62.05 62.33 61.65 62.25 549,098 +0.12(+0.20%)
Oct 17, 2012 61.68 62.38 61.18 62.12 698,807 +0.94(+1.54%)
Oct 16, 2012 61.31 61.36 60.94 61.18 846,440 +0.17(+0.28%)
Oct 15, 2012 61.04 61.26 59.79 61.02 830,403 +0.17(+0.28%)
Oct 12, 2012 61.10 61.48 60.60 60.85 735,808 -0.08(-0.13%)
Oct 11, 2012 61.20 61.46 60.89 60.93 809,187 -0.04(-0.07%)
Oct 10, 2012 61.37 61.61 60.86 60.97 809,565 -0.31(-0.51%)
Oct 09, 2012 62.18 62.33 61.26 61.29 1,381,052 -1.06(-1.70%)
Oct 08, 2012 62.88 62.97 62.15 62.34 877,569 -0.69(-1.10%)
Oct 05, 2012 63.47 63.76 62.80 63.04 1,386,284 -0.74(-1.17%)
Oct 04, 2012 63.83 64.03 63.47 63.78 516,496 +0.12(+0.18%)
Oct 03, 2012 63.50 63.82 63.34 63.66 566,725 +0.11(+0.17%)
Oct 02, 2012 63.44 63.95 63.20 63.55 641,182 +0.02(+0.03%)
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.