J.M. Smucker Company (NY: SJM )

128.76 USD +0.91 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 81.49 81.66 80.78 81.36 536,660 +0.27(+0.33%)
Mar 29, 2012 80.78 81.09 80.28 81.09 603,704 +0.08(+0.10%)
Mar 28, 2012 80.73 81.04 80.55 81.01 451,227 +0.37(+0.46%)
Mar 27, 2012 80.07 80.67 80.07 80.64 488,437 +0.45(+0.56%)
Mar 26, 2012 80.31 80.73 79.94 80.19 637,391 +0.19(+0.24%)
Mar 23, 2012 79.59 80.24 79.50 80.00 754,712 +0.50(+0.63%)
Mar 22, 2012 78.88 79.52 78.54 79.50 756,878 +0.31(+0.39%)
Mar 21, 2012 79.00 79.55 78.45 79.19 978,279 +0.07(+0.09%)
Mar 20, 2012 78.00 79.23 77.79 79.12 779,400 +0.57(+0.73%)
Mar 19, 2012 77.70 78.73 77.49 78.55 732,842 +0.47(+0.60%)
Mar 16, 2012 77.71 78.29 77.42 78.08 1,139,137 +0.32(+0.41%)
Mar 15, 2012 76.41 77.77 76.16 77.76 1,082,069 +1.77(+2.33%)
Mar 14, 2012 76.10 76.39 75.77 75.99 659,050 -0.30(-0.39%)
Mar 13, 2012 75.61 76.34 75.35 76.29 530,489 +0.83(+1.10%)
Mar 12, 2012 74.82 75.76 74.52 75.46 855,560 +0.02(+0.03%)
Mar 09, 2012 75.51 75.63 74.93 75.44 538,741 -0.13(-0.17%)
Mar 08, 2012 75.50 75.70 74.88 75.57 731,973 +0.40(+0.53%)
Mar 07, 2012 75.25 75.50 74.55 75.17 1,129,693 +0.30(+0.40%)
Mar 06, 2012 75.92 76.12 74.84 74.87 946,382 -1.61(-2.11%)
Mar 05, 2012 76.17 76.48 75.95 76.48 794,742 +0.13(+0.17%)
Mar 02, 2012 75.99 76.35 75.61 76.35 845,247 +0.50(+0.66%)
Mar 01, 2012 75.40 76.06 74.96 75.85 1,174,399 +0.53(+0.70%)
Feb 29, 2012 74.38 75.60 74.00 75.32 1,008,431 +0.92(+1.24%)
Feb 28, 2012 74.82 75.23 74.39 74.40 1,018,604 -0.39(-0.52%)
Feb 27, 2012 74.38 74.94 74.09 74.79 935,965 +0.05(+0.07%)
Feb 24, 2012 73.77 74.80 73.20 74.74 1,285,559 +1.00(+1.36%)
Feb 23, 2012 72.74 73.85 72.65 73.74 788,214 +1.07(+1.47%)
Feb 22, 2012 72.11 72.67 71.81 72.67 1,070,128 +0.24(+0.33%)
Feb 21, 2012 73.15 73.23 72.26 72.43 1,569,738 -0.64(-0.88%)
Feb 17, 2012 72.08 73.50 72.08 73.07 2,799,738 +1.47(+2.05%)
Feb 16, 2012 72.23 72.62 70.50 71.60 4,812,426 -6.55(-8.38%)
Feb 15, 2012 79.76 79.96 77.74 78.15 769,941 -1.27(-1.60%)
Feb 14, 2012 79.19 79.50 78.85 79.42 338,069 +0.13(+0.16%)
Feb 13, 2012 79.20 79.44 78.89 79.29 405,643 +0.45(+0.57%)
Feb 10, 2012 78.72 79.06 78.44 78.84 310,474 -0.37(-0.47%)
Feb 09, 2012 78.79 79.28 78.60 79.21 501,639 +0.41(+0.52%)
Feb 08, 2012 78.97 79.27 78.63 78.80 543,648 -0.52(-0.66%)
Feb 07, 2012 79.50 79.69 79.13 79.32 267,848 -0.20(-0.25%)
Feb 06, 2012 79.16 80.24 79.15 79.52 285,790 -0.04(-0.05%)
Feb 03, 2012 80.34 80.38 79.41 79.56 275,560 -0.18(-0.23%)
Feb 02, 2012 79.68 80.11 79.49 79.74 338,613 +0.14(+0.18%)
Feb 01, 2012 79.09 80.00 79.09 79.60 498,090 +0.82(+1.04%)
Jan 31, 2012 78.54 79.12 78.21 78.78 602,236 +0.46(+0.59%)
Jan 30, 2012 78.25 78.34 77.77 78.32 393,490 -0.27(-0.34%)
Jan 27, 2012 78.93 79.22 78.35 78.59 858,193 -0.43(-0.54%)
Jan 26, 2012 81.07 81.07 78.79 79.02 990,343 -2.17(-2.67%)
Jan 25, 2012 80.77 81.40 80.50 81.19 315,136 +0.19(+0.23%)
Jan 24, 2012 80.79 81.09 80.65 81.00 383,118 -0.06(-0.07%)
Jan 23, 2012 80.29 81.25 80.29 81.06 394,127 +0.68(+0.85%)
Jan 20, 2012 80.75 81.02 79.31 80.38 711,382 -0.66(-0.81%)
Jan 19, 2012 81.01 81.21 80.75 81.04 412,014 -0.01(-0.01%)
Jan 18, 2012 80.25 81.08 80.08 81.05 481,825 +0.80(+1.00%)
Jan 17, 2012 79.33 80.41 79.33 80.25 492,145 +1.42(+1.80%)
Jan 13, 2012 78.94 79.00 78.36 78.83 266,741 -0.25(-0.32%)
Jan 12, 2012 78.93 79.23 78.33 79.08 460,154 +0.27(+0.34%)
Jan 11, 2012 78.50 78.81 78.20 78.81 297,373 +0.01(+0.01%)
Jan 10, 2012 78.21 79.07 78.00 78.80 320,835 +0.84(+1.08%)
Jan 09, 2012 77.60 78.15 77.27 77.96 283,473 +0.54(+0.70%)
Jan 06, 2012 77.81 77.85 77.26 77.42 322,330 -0.26(-0.33%)
Jan 05, 2012 77.12 77.84 77.05 77.68 701,604 +0.40(+0.52%)
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.