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 (%)
Oct 31, 2013 82.93 83.18 82.45 82.89 617,606 -0.22(-0.26%)
Oct 30, 2013 84.09 84.12 82.74 83.10 447,610 -1.04(-1.24%)
Oct 29, 2013 83.59 84.18 83.42 84.14 408,051 +0.52(+0.62%)
Oct 28, 2013 82.14 83.87 82.14 83.62 607,215 +1.37(+1.67%)
Oct 25, 2013 81.57 82.30 81.31 82.25 423,155 +0.57(+0.69%)
Oct 24, 2013 81.10 81.71 80.73 81.69 449,708 +0.56(+0.69%)
Oct 23, 2013 80.70 81.30 80.53 81.13 425,243 +0.09(+0.11%)
Oct 22, 2013 79.74 81.20 79.65 81.04 847,246 +1.39(+1.75%)
Oct 21, 2013 80.28 80.28 79.50 79.64 623,995 -0.76(-0.95%)
Oct 18, 2013 81.14 81.14 80.21 80.40 453,566 -0.42(-0.52%)
Oct 17, 2013 80.09 80.88 79.77 80.82 570,997 +0.70(+0.87%)
Oct 16, 2013 79.35 80.14 79.17 80.12 728,976 +1.14(+1.44%)
Oct 15, 2013 79.34 79.42 78.80 78.98 798,337 -0.57(-0.71%)
Oct 14, 2013 79.30 79.61 78.96 79.55 507,699 +0.10(+0.12%)
Oct 11, 2013 79.04 79.52 78.87 79.45 492,127 +0.07(+0.08%)
Oct 10, 2013 78.52 79.43 78.48 79.38 610,713 +1.59(+2.04%)
Oct 09, 2013 78.65 78.90 77.65 77.79 616,664 -0.89(-1.14%)
Oct 08, 2013 78.68 79.30 78.66 78.69 817,743 -0.15(-0.19%)
Oct 07, 2013 78.78 79.05 78.21 78.84 651,807 -0.11(-0.14%)
Oct 04, 2013 78.02 79.29 77.87 78.95 532,928 +0.72(+0.91%)
Oct 03, 2013 77.99 78.53 77.44 78.23 536,993 +0.02(+0.02%)
Oct 02, 2013 78.38 78.38 77.36 78.22 785,983 -0.34(-0.44%)
Oct 01, 2013 78.33 78.75 77.96 78.56 694,129 +0.28(+0.35%)
Sep 30, 2013 78.00 78.55 77.84 78.29 1,132,591 +0.19(+0.24%)
Sep 27, 2013 78.29 78.38 77.79 78.10 620,590 -0.67(-0.85%)
Sep 26, 2013 78.91 79.37 78.35 78.77 508,591 -0.13(-0.16%)
Sep 25, 2013 79.43 79.46 78.86 78.90 498,106 -0.40(-0.50%)
Sep 24, 2013 79.13 79.84 79.04 79.29 529,815 -0.13(-0.16%)
Sep 23, 2013 79.90 79.92 79.01 79.42 470,897 -0.43(-0.54%)
Sep 20, 2013 79.95 80.27 79.62 79.85 1,225,022 -0.40(-0.50%)
Sep 19, 2013 80.92 81.04 79.83 80.25 553,884 -0.60(-0.74%)
Sep 18, 2013 80.79 81.03 79.49 80.85 697,642 +0.13(+0.17%)
Sep 17, 2013 80.72 81.06 80.40 80.72 677,279 +0.28(+0.35%)
Sep 16, 2013 80.98 81.11 80.33 80.43 554,123 +0.04(+0.05%)
Sep 13, 2013 80.22 80.52 79.89 80.40 603,260 +0.45(+0.56%)
Sep 12, 2013 79.96 80.90 79.72 79.95 833,662 -0.38(-0.47%)
Sep 11, 2013 81.11 81.11 79.49 80.33 767,078 -0.84(-1.04%)
Sep 10, 2013 80.98 81.72 80.52 81.17 1,213,020 +0.57(+0.71%)
Sep 09, 2013 79.29 80.60 78.99 80.60 579,855 +1.60(+2.03%)
Sep 06, 2013 79.76 79.87 78.32 78.99 421,948 -0.59(-0.74%)
Sep 05, 2013 79.17 80.14 78.94 79.58 861,592 +0.40(+0.50%)
Sep 04, 2013 78.39 79.25 78.17 79.19 509,806 +0.64(+0.82%)
Sep 03, 2013 79.35 79.86 78.29 78.55 559,332 -0.56(-0.71%)
Aug 30, 2013 79.08 79.17 78.32 79.11 445,877 +0.25(+0.32%)
Aug 29, 2013 78.26 79.21 77.88 78.85 546,430 +0.36(+0.46%)
Aug 28, 2013 79.26 79.63 78.39 78.50 879,586 -0.93(-1.17%)
Aug 27, 2013 79.43 80.25 79.39 79.43 593,174 -0.69(-0.87%)
Aug 26, 2013 81.12 81.33 79.98 80.12 554,437 -0.72(-0.89%)
Aug 23, 2013 80.05 81.04 79.91 80.84 700,247 +0.72(+0.90%)
Aug 22, 2013 80.27 80.65 79.49 80.11 718,311 -0.22(-0.28%)
Aug 21, 2013 81.39 82.27 80.05 80.34 1,133,278 -0.98(-1.20%)
Aug 20, 2013 81.22 81.62 80.36 81.31 1,107,824 +0.03(+0.04%)
Aug 19, 2013 82.12 82.39 81.16 81.28 971,593 -0.94(-1.14%)
Aug 16, 2013 82.13 82.65 82.04 82.22 550,423 -0.08(-0.10%)
Aug 15, 2013 83.41 83.50 82.30 82.30 585,300 -1.59(-1.90%)
Aug 14, 2013 84.46 84.74 83.87 83.90 484,918 -0.57(-0.67%)
Aug 13, 2013 84.17 84.82 84.06 84.47 337,032 +0.30(+0.35%)
Aug 12, 2013 83.98 84.23 83.54 84.17 492,206 +0.16(+0.19%)
Aug 09, 2013 83.78 84.46 83.66 84.01 492,898 +0.18(+0.21%)
Aug 08, 2013 84.77 84.77 83.75 83.84 681,829 -0.38(-0.45%)
Aug 07, 2013 84.23 84.71 84.06 84.21 655,482 -0.49(-0.58%)
Aug 06, 2013 84.80 85.07 84.26 84.70 515,874 -0.10(-0.11%)
Aug 05, 2013 84.51 84.90 83.95 84.80 389,913 +0.29(+0.34%)
Aug 02, 2013 84.25 84.61 83.41 84.51 562,888 +0.22(+0.26%)
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.