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 (%)
Jan 31, 2012 56.18 56.60 55.95 56.36 841,879 +0.33(+0.59%)
Jan 30, 2012 55.98 56.04 55.63 56.03 550,068 -0.19(-0.34%)
Jan 27, 2012 56.46 56.67 56.05 56.22 1,199,687 -0.31(-0.54%)
Jan 26, 2012 57.99 57.99 56.36 56.53 1,384,422 -1.55(-2.67%)
Jan 25, 2012 57.78 58.23 57.59 58.08 440,535 +0.14(+0.23%)
Jan 24, 2012 57.79 58.01 57.69 57.94 535,569 -0.04(-0.07%)
Jan 23, 2012 57.44 58.12 57.44 57.99 550,958 +0.49(+0.85%)
Jan 20, 2012 57.76 57.96 56.73 57.50 994,456 -0.47(-0.81%)
Jan 19, 2012 57.95 58.09 57.76 57.97 575,963 -0.01(-0.01%)
Jan 18, 2012 57.41 58.00 57.28 57.98 673,553 +0.57(+1.00%)
Jan 17, 2012 56.75 57.52 56.75 57.41 687,980 +1.02(+1.80%)
Jan 13, 2012 56.47 56.51 56.05 56.39 372,883 -0.18(-0.32%)
Jan 12, 2012 56.46 56.68 56.03 56.57 643,259 +0.19(+0.34%)
Jan 11, 2012 56.15 56.38 55.94 56.38 415,704 +0.01(+0.01%)
Jan 10, 2012 55.95 56.56 55.80 56.37 448,502 +0.60(+1.08%)
Jan 09, 2012 55.51 55.90 55.27 55.77 396,273 +0.39(+0.70%)
Jan 06, 2012 55.66 55.69 55.27 55.38 450,592 -0.19(-0.33%)
Jan 05, 2012 55.17 55.68 55.12 55.57 980,787 +0.29(+0.52%)
Jan 04, 2012 55.08 55.69 54.97 55.28 835,009 -0.64(-1.14%)
Dec 30, 2011 56.29 56.38 55.88 55.92 357,315 -0.33(-0.59%)
Dec 29, 2011 56.24 56.36 55.96 56.25 551,404 +0.19(+0.34%)
Dec 28, 2011 56.33 56.33 55.95 56.05 405,759 -0.26(-0.46%)
Dec 27, 2011 56.41 56.50 56.21 56.31 366,227 -0.06(-0.10%)
Dec 23, 2011 56.18 56.38 55.92 56.37 334,374 +0.06(+0.11%)
Dec 21, 2011 56.18 56.68 56.00 56.30 929,260 +0.23(+0.41%)
Dec 20, 2011 55.35 56.11 55.15 56.08 858,795 +1.27(+2.31%)
Dec 19, 2011 55.07 55.48 54.68 54.81 772,676 -0.10(-0.18%)
Dec 16, 2011 55.12 55.33 54.76 54.91 1,013,622 +0.17(+0.31%)
Dec 15, 2011 54.95 55.22 54.65 54.74 595,951 +0.09(+0.17%)
Dec 14, 2011 54.57 55.03 54.40 54.65 1,012,039 +0.08(+0.14%)
Dec 13, 2011 54.81 55.22 54.37 54.57 660,571 -0.14(-0.26%)
Dec 12, 2011 55.37 55.50 54.55 54.71 660,172 -0.67(-1.21%)
Dec 09, 2011 54.70 55.72 54.64 55.38 763,831 +0.91(+1.67%)
Dec 08, 2011 54.65 54.93 54.37 54.47 814,785 -0.31(-0.57%)
Dec 07, 2011 54.65 55.05 54.30 54.79 994,785 -0.06(-0.10%)
Dec 06, 2011 54.31 54.97 54.12 54.85 707,309 +0.47(+0.87%)
Dec 05, 2011 54.06 54.66 53.97 54.37 834,324 +0.79(+1.48%)
Dec 02, 2011 53.92 54.19 53.56 53.58 1,043,270 -0.13(-0.24%)
Dec 01, 2011 54.17 54.68 53.58 53.71 1,064,048 -0.64(-1.18%)
Nov 30, 2011 53.79 54.37 53.46 54.35 1,185,748 +1.32(+2.50%)
Nov 29, 2011 52.88 53.34 52.78 53.03 829,110 +0.06(+0.12%)
Nov 28, 2011 53.01 53.36 52.75 52.96 897,790 +0.72(+1.38%)
Nov 25, 2011 51.67 52.43 51.55 52.24 492,075 +0.39(+0.76%)
Nov 23, 2011 52.24 52.32 51.83 51.85 1,061,104 -0.79(-1.51%)
Nov 22, 2011 52.98 53.16 52.26 52.64 1,074,282 -0.39(-0.73%)
Nov 21, 2011 52.21 53.26 50.99 53.03 1,357,136 -0.11(-0.22%)
Nov 18, 2011 51.73 53.19 51.48 53.14 1,847,064 +1.75(+3.40%)
Nov 17, 2011 51.84 52.86 50.96 51.40 2,967,552 -0.95(-1.82%)
Nov 16, 2011 53.80 54.14 52.29 52.35 2,829,855 -1.76(-3.25%)
Nov 15, 2011 54.31 54.36 53.58 54.11 1,661,501 -0.22(-0.41%)
Nov 14, 2011 54.94 55.02 54.23 54.33 1,372,436 -0.66(-1.20%)
Nov 11, 2011 55.57 55.88 54.92 54.99 1,261,341 -0.04(-0.08%)
Nov 10, 2011 54.57 55.43 54.57 55.03 1,031,212 +0.71(+1.30%)
Nov 09, 2011 54.98 55.60 54.29 54.32 1,330,033 -1.73(-3.09%)
Nov 08, 2011 56.26 56.49 55.73 56.05 739,275 -0.11(-0.20%)
Nov 07, 2011 56.01 56.23 55.36 56.17 590,644 +0.29(+0.52%)
Nov 04, 2011 56.06 56.13 55.65 55.88 917,514 -0.37(-0.66%)
Nov 03, 2011 56.03 56.59 55.60 56.25 1,021,238 +0.78(+1.40%)
Nov 02, 2011 55.25 55.51 54.88 55.47 924,593 +0.54(+0.98%)
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.