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 (%)
Jul 31, 2012 55.86 55.88 55.46 55.62 642,561 -0.32(-0.57%)
Jul 30, 2012 55.26 56.00 55.13 55.94 463,963 +0.64(+1.15%)
Jul 27, 2012 55.26 55.58 55.10 55.30 555,495 +0.32(+0.58%)
Jul 26, 2012 55.09 55.35 54.56 54.98 491,457 +0.65(+1.20%)
Jul 25, 2012 54.49 54.95 54.15 54.33 432,887 +0.03(+0.05%)
Jul 24, 2012 55.05 55.05 54.17 54.30 572,607 -0.65(-1.19%)
Jul 23, 2012 55.19 55.27 54.43 54.95 581,900 -0.49(-0.89%)
Jul 20, 2012 55.56 55.74 55.09 55.45 695,114 -0.28(-0.51%)
Jul 19, 2012 54.98 55.88 54.98 55.73 922,446 +0.72(+1.30%)
Jul 18, 2012 55.04 55.52 54.85 55.01 817,090 -0.01(-0.03%)
Jul 17, 2012 55.53 55.76 54.82 55.03 747,590 -0.49(-0.89%)
Jul 16, 2012 55.36 55.61 55.16 55.52 681,499 +0.17(+0.31%)
Jul 13, 2012 54.40 55.44 54.34 55.35 688,654 +0.91(+1.66%)
Jul 12, 2012 53.98 54.48 53.68 54.44 520,623 +0.30(+0.55%)
Jul 11, 2012 54.36 54.57 53.98 54.14 557,345 -0.28(-0.52%)
Jul 10, 2012 54.30 54.66 54.19 54.43 591,724 +0.24(+0.44%)
Jul 09, 2012 54.47 54.48 53.90 54.19 606,564 -0.35(-0.65%)
Jul 06, 2012 54.72 54.84 54.27 54.54 425,990 -0.46(-0.84%)
Jul 05, 2012 54.96 55.29 54.59 55.01 785,671 -0.05(-0.09%)
Jul 03, 2012 55.40 55.63 54.86 55.06 377,836 -0.27(-0.48%)
Jul 02, 2012 54.81 55.37 54.71 55.32 808,384 +0.63(+1.15%)
Jun 29, 2012 54.51 54.71 54.11 54.69 1,042,066 +0.92(+1.71%)
Jun 28, 2012 53.15 53.83 53.01 53.77 1,176,547 +0.43(+0.81%)
Jun 27, 2012 53.40 53.63 53.27 53.34 662,594 -0.11(-0.20%)
Jun 26, 2012 53.77 53.90 53.23 53.45 1,162,622 -0.25(-0.46%)
Jun 25, 2012 54.48 54.59 53.64 53.69 768,282 -1.06(-1.93%)
Jun 22, 2012 55.03 55.19 54.69 54.75 1,291,702 -0.17(-0.32%)
Jun 21, 2012 55.58 55.72 54.92 54.93 848,398 -0.47(-0.85%)
Jun 20, 2012 55.43 55.59 54.87 55.40 918,925 -0.04(-0.07%)
Jun 19, 2012 55.24 55.63 55.06 55.43 1,051,553 +0.25(+0.46%)
Jun 18, 2012 54.67 55.36 54.66 55.18 926,311 +0.30(+0.55%)
Jun 15, 2012 54.85 54.91 54.62 54.87 1,257,302 +0.05(+0.09%)
Jun 14, 2012 55.01 55.22 54.64 54.82 1,038,405 -0.05(-0.09%)
Jun 13, 2012 54.78 55.11 54.59 54.87 814,189 -0.01(-0.01%)
Jun 12, 2012 54.61 54.98 54.61 54.88 1,334,141 +0.16(+0.29%)
Jun 11, 2012 55.01 55.32 54.72 54.72 1,309,037 -0.14(-0.25%)
Jun 08, 2012 54.98 56.03 54.59 54.86 1,260,123 -0.25(-0.45%)
Jun 07, 2012 55.04 56.00 53.82 55.11 1,516,660 +0.03(+0.05%)
Jun 06, 2012 54.19 55.28 53.96 55.08 1,264,574 +1.00(+1.85%)
Jun 05, 2012 54.35 54.35 53.83 54.08 1,030,676 -0.54(-0.99%)
Jun 04, 2012 54.28 54.76 53.97 54.62 844,987 +0.43(+0.80%)
Jun 01, 2012 54.90 55.27 54.14 54.19 1,167,889 -1.26(-2.27%)
May 31, 2012 55.87 56.17 55.41 55.45 1,260,418 -0.56(-1.00%)
May 30, 2012 56.30 56.62 56.00 56.00 715,740 -0.61(-1.07%)
May 29, 2012 56.70 56.70 56.19 56.61 358,276 +0.43(+0.76%)
May 25, 2012 55.89 56.31 55.69 56.19 312,323 +0.10(+0.18%)
May 24, 2012 55.79 56.14 55.59 56.08 500,906 +0.25(+0.44%)
May 23, 2012 55.56 55.90 55.33 55.84 610,389 +0.05(+0.09%)
May 22, 2012 55.46 56.11 55.41 55.79 538,000 +0.33(+0.59%)
May 21, 2012 55.19 55.62 55.01 55.46 748,786 +0.20(+0.35%)
May 18, 2012 56.08 56.08 55.14 55.27 939,318 -0.71(-1.27%)
May 17, 2012 56.41 56.50 55.97 55.98 1,138,328 -0.25(-0.45%)
May 16, 2012 55.77 56.51 55.62 56.23 748,279 +0.54(+0.98%)
May 15, 2012 55.99 56.13 55.45 55.69 697,999 -0.12(-0.22%)
May 14, 2012 55.40 56.36 55.24 55.81 675,272 +0.21(+0.38%)
May 11, 2012 55.65 56.11 55.51 55.60 706,633 -0.17(-0.30%)
May 10, 2012 55.12 55.79 55.05 55.77 968,983 +0.88(+1.60%)
May 09, 2012 54.49 55.09 54.34 54.89 666,173 +0.08(+0.15%)
May 08, 2012 54.60 54.85 54.46 54.81 637,096 -0.02(-0.04%)
May 07, 2012 54.66 55.10 54.66 54.83 562,495 +0.14(+0.26%)
May 04, 2012 55.59 55.80 54.54 54.69 1,264,179 -1.00(-1.80%)
May 03, 2012 56.70 56.75 55.67 55.69 1,197,553 -1.16(-2.04%)
May 02, 2012 57.16 57.41 56.76 56.85 759,973 -0.50(-0.88%)
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.