J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 64.45 64.55 64.28 64.28 1,027,122 -0.18(-0.28%)
Jan 30, 2013 64.29 64.67 64.25 64.46 832,281 +0.17(+0.26%)
Jan 29, 2013 64.28 64.52 64.06 64.29 849,587 -0.11(-0.17%)
Jan 28, 2013 64.97 65.35 63.97 64.40 749,526 -0.33(-0.52%)
Jan 25, 2013 65.40 65.49 64.60 64.73 843,357 -0.64(-0.98%)
Jan 24, 2013 65.13 65.50 65.06 65.37 888,430 +0.28(+0.42%)
Jan 23, 2013 65.20 65.41 64.88 65.10 497,145 -0.09(-0.13%)
Jan 22, 2013 64.93 65.18 64.48 65.18 596,062 +0.23(+0.36%)
Jan 18, 2013 65.09 65.20 64.51 64.95 540,814 -0.02(-0.03%)
Jan 17, 2013 64.41 65.13 64.34 64.97 379,782 +0.73(+1.13%)
Jan 16, 2013 64.07 64.30 64.02 64.25 649,371 +0.17(+0.26%)
Jan 15, 2013 64.04 64.44 63.97 64.08 799,194 +0.04(+0.07%)
Jan 14, 2013 63.98 64.42 63.86 64.04 984,562 +0.06(+0.09%)
Jan 11, 2013 64.67 64.89 63.80 63.98 1,015,573 -1.17(-1.80%)
Jan 10, 2013 65.20 65.27 64.96 65.15 1,023,260 +0.18(+0.28%)
Jan 09, 2013 65.05 65.30 64.73 64.97 1,045,915 +0.36(+0.56%)
Jan 08, 2013 65.44 65.44 64.52 64.61 923,597 -0.58(-0.89%)
Jan 07, 2013 65.15 65.36 64.73 65.19 713,511 -0.22(-0.34%)
Jan 04, 2013 64.71 65.44 64.71 65.42 706,365 +0.74(+1.14%)
Jan 03, 2013 65.02 65.02 64.47 64.68 674,130 -0.35(-0.54%)
Jan 02, 2013 64.56 65.03 62.54 65.02 1,124,924 +2.48(+3.97%)
Dec 31, 2012 61.74 62.56 61.33 62.54 422,168 +0.72(+1.16%)
Dec 28, 2012 61.85 62.23 61.80 61.83 535,101 -0.20(-0.33%)
Dec 27, 2012 61.85 62.09 61.54 62.03 545,015 +0.17(+0.28%)
Dec 26, 2012 62.60 62.72 61.67 61.85 440,620 -0.75(-1.20%)
Dec 24, 2012 62.57 62.89 62.33 62.61 207,685 -0.20(-0.32%)
Dec 21, 2012 62.80 63.33 62.12 62.81 936,158 -0.23(-0.37%)
Dec 20, 2012 62.42 63.16 62.28 63.04 612,941 +0.70(+1.13%)
Dec 19, 2012 63.29 63.54 62.32 62.34 835,684 -1.01(-1.59%)
Dec 18, 2012 63.70 63.76 62.94 63.35 393,131 -0.12(-0.19%)
Dec 17, 2012 63.36 63.54 62.78 63.47 746,881 +0.41(+0.64%)
Dec 14, 2012 63.30 63.60 62.96 63.07 733,174 -0.28(-0.44%)
Dec 13, 2012 63.68 63.88 62.96 63.34 607,043 -0.36(-0.56%)
Dec 12, 2012 63.83 64.04 63.51 63.70 1,003,408 +0.07(+0.11%)
Dec 11, 2012 63.83 63.89 63.48 63.62 932,419 -0.04(-0.06%)
Dec 10, 2012 63.60 63.81 63.28 63.66 837,016 -0.01(-0.02%)
Dec 07, 2012 64.00 64.35 63.44 63.67 640,474 -0.12(-0.18%)
Dec 06, 2012 64.04 64.11 63.49 63.79 703,182 -0.24(-0.37%)
Dec 05, 2012 64.60 64.60 63.71 64.03 832,927 -0.46(-0.71%)
Dec 04, 2012 64.48 64.76 63.91 64.49 821,308 +0.33(+0.52%)
Nov 30, 2012 63.65 64.15 63.44 64.15 801,954 +0.61(+0.96%)
Nov 29, 2012 63.39 63.78 62.98 63.54 508,912 +0.33(+0.53%)
Nov 28, 2012 62.32 63.23 62.28 63.21 866,884 +0.75(+1.20%)
Nov 27, 2012 62.70 62.94 62.26 62.46 957,829 +0.07(+0.12%)
Nov 26, 2012 62.28 62.76 62.09 62.39 622,122 -0.01(-0.02%)
Nov 23, 2012 61.77 62.44 61.62 62.41 385,279 +1.07(+1.75%)
Nov 21, 2012 61.33 61.77 61.26 61.33 493,677 -0.07(-0.12%)
Nov 20, 2012 61.38 61.91 61.13 61.40 1,247,198 +0.13(+0.21%)
Nov 19, 2012 61.06 62.12 60.92 61.27 1,331,629 +0.46(+0.75%)
Nov 16, 2012 60.82 60.96 59.18 60.82 2,065,869 -1.10(-1.78%)
Nov 15, 2012 61.98 62.20 61.03 61.92 836,648 -0.23(-0.37%)
Nov 14, 2012 62.86 63.16 61.96 62.15 1,467,724 -0.60(-0.96%)
Nov 13, 2012 61.12 63.03 61.12 62.75 1,407,104 +1.22(+1.98%)
Nov 12, 2012 60.79 61.61 60.58 61.54 632,973 +0.74(+1.22%)
Nov 09, 2012 60.24 61.10 59.92 60.79 507,756 +0.37(+0.61%)
Nov 08, 2012 60.81 61.24 60.43 60.43 686,752 -0.56(-0.91%)
Nov 07, 2012 61.73 61.77 60.75 60.98 620,013 -0.85(-1.38%)
Nov 06, 2012 61.29 62.10 61.17 61.83 569,958 +0.66(+1.07%)
Nov 05, 2012 61.07 61.33 60.89 61.17 537,897 -0.14(-0.24%)
Nov 02, 2012 61.95 62.04 61.20 61.32 752,422 -0.25(-0.41%)
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.