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 (%)
Oct 31, 2012 62.28 63.17 61.83 62.45 818,846 +0.44(+0.72%)
Oct 26, 2012 62.65 62.00 62.00 62.00 595,854 -0.53(-0.85%)
Oct 25, 2012 63.21 63.21 60.87 62.54 530,360 +0.53(+0.86%)
Oct 24, 2012 62.19 62.41 61.84 62.00 581,683 -0.09(-0.14%)
Oct 23, 2012 61.55 62.12 61.25 62.09 724,316 +0.28(+0.46%)
Oct 19, 2012 62.01 62.22 61.54 61.81 831,178 -0.44(-0.71%)
Oct 18, 2012 62.06 62.33 61.65 62.25 549,069 +0.12(+0.20%)
Oct 17, 2012 61.68 62.38 61.19 62.13 698,770 +0.94(+1.54%)
Oct 16, 2012 61.31 61.36 60.95 61.19 846,396 +0.17(+0.27%)
Oct 15, 2012 61.04 61.26 59.79 61.02 830,359 +0.17(+0.28%)
Oct 12, 2012 61.11 61.49 60.60 60.85 735,770 -0.08(-0.13%)
Oct 11, 2012 61.20 61.46 60.89 60.93 809,144 -0.04(-0.07%)
Oct 10, 2012 61.37 61.62 60.87 60.98 809,523 -0.31(-0.51%)
Oct 09, 2012 62.19 62.33 61.27 61.29 1,380,980 -1.06(-1.70%)
Oct 08, 2012 62.88 62.97 62.16 62.35 877,523 -0.69(-1.10%)
Oct 05, 2012 63.48 63.76 62.80 63.04 1,386,211 -0.74(-1.17%)
Oct 04, 2012 63.83 64.03 63.47 63.78 516,469 +0.12(+0.18%)
Oct 03, 2012 63.51 63.83 63.34 63.67 566,695 +0.11(+0.17%)
Oct 02, 2012 63.44 63.95 63.20 63.56 641,149 +0.02(+0.03%)
Oct 01, 2012 63.07 63.69 63.07 63.54 827,332 +0.58(+0.93%)
Sep 28, 2012 62.40 62.97 61.94 62.95 971,758 +0.28(+0.44%)
Sep 27, 2012 62.63 62.86 62.22 62.68 684,005 +0.05(+0.08%)
Sep 26, 2012 62.84 63.11 62.62 62.62 1,101,980 -0.15(-0.24%)
Sep 25, 2012 63.69 63.78 62.59 62.78 867,342 -0.88(-1.37%)
Sep 24, 2012 62.65 63.97 62.63 63.65 993,762 +0.91(+1.45%)
Sep 21, 2012 63.58 63.64 62.69 62.74 1,362,649 -0.74(-1.17%)
Sep 20, 2012 63.21 63.62 63.08 63.48 656,782 +0.35(+0.55%)
Sep 19, 2012 63.39 63.59 62.99 63.13 676,343 -0.03(-0.05%)
Sep 18, 2012 63.44 63.55 63.14 63.16 1,041,809 -0.29(-0.46%)
Sep 17, 2012 62.87 63.70 62.83 63.46 1,263,257 +0.66(+1.06%)
Sep 14, 2012 63.38 63.40 62.56 62.79 1,574,529 -0.68(-1.07%)
Sep 13, 2012 62.78 63.83 62.72 63.47 667,173 +0.66(+1.06%)
Sep 12, 2012 62.86 62.99 62.71 62.81 474,870 +0.09(+0.14%)
Sep 11, 2012 62.65 62.89 62.64 62.72 766,773 +0.12(+0.19%)
Sep 10, 2012 62.23 62.92 61.88 62.60 1,284,902 -0.18(-0.29%)
Sep 07, 2012 63.48 63.48 62.60 62.78 927,928 -0.38(-0.60%)
Sep 06, 2012 62.97 63.26 62.84 63.16 762,209 +0.46(+0.73%)
Sep 05, 2012 62.78 63.00 62.52 62.70 1,723,096 -0.04(-0.06%)
Sep 04, 2012 62.11 62.75 61.98 62.74 1,557,672 +0.78(+1.26%)
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%)
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.