J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 55.81 55.95 54.71 54.83 681,012 -0.80(-1.43%)
Jul 31, 2012 55.86 55.88 55.46 55.62 642,528 -0.32(-0.57%)
Jul 30, 2012 55.26 56.00 55.13 55.94 463,939 +0.64(+1.15%)
Jul 27, 2012 55.26 55.59 55.10 55.30 555,466 +0.32(+0.58%)
Jul 26, 2012 55.09 55.36 54.57 54.99 491,431 +0.65(+1.20%)
Jul 25, 2012 54.49 54.95 54.15 54.33 432,865 +0.03(+0.05%)
Jul 24, 2012 55.05 55.05 54.17 54.31 572,577 -0.65(-1.19%)
Jul 23, 2012 55.19 55.27 54.43 54.96 581,869 -0.49(-0.89%)
Jul 20, 2012 55.56 55.74 55.09 55.45 695,077 -0.28(-0.51%)
Jul 19, 2012 54.98 55.88 54.98 55.73 922,398 +0.72(+1.30%)
Jul 18, 2012 55.04 55.52 54.86 55.02 817,047 -0.01(-0.03%)
Jul 17, 2012 55.53 55.76 54.83 55.03 747,551 -0.49(-0.89%)
Jul 16, 2012 55.36 55.61 55.16 55.52 681,463 +0.17(+0.31%)
Jul 13, 2012 54.41 55.44 54.34 55.35 688,618 +0.91(+1.66%)
Jul 12, 2012 53.99 54.48 53.68 54.44 520,596 +0.30(+0.55%)
Jul 11, 2012 54.36 54.57 53.98 54.15 557,316 -0.28(-0.52%)
Jul 10, 2012 54.31 54.67 54.19 54.43 591,693 +0.24(+0.44%)
Jul 09, 2012 54.47 54.49 53.90 54.19 606,533 -0.35(-0.65%)
Jul 06, 2012 54.72 54.84 54.28 54.54 425,968 -0.46(-0.84%)
Jul 05, 2012 54.96 55.29 54.59 55.01 785,629 -0.05(-0.09%)
Jul 03, 2012 55.41 55.63 54.86 55.06 377,816 -0.27(-0.48%)
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.