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 (%)
Mar 28, 2013 71.78 73.25 71.73 73.16 882,978 +1.36(+1.90%)
Mar 27, 2013 71.57 71.83 70.94 71.79 545,869 -0.07(-0.10%)
Mar 26, 2013 71.12 72.14 71.07 71.87 592,302 +0.76(+1.07%)
Mar 25, 2013 71.48 71.81 70.94 71.11 525,262 -0.04(-0.06%)
Mar 22, 2013 70.92 71.23 70.89 71.15 678,607 +0.32(+0.46%)
Mar 21, 2013 71.22 71.28 70.82 70.83 555,105 -0.56(-0.79%)
Mar 20, 2013 71.43 71.67 70.85 71.39 1,033,032 +0.27(+0.37%)
Mar 19, 2013 71.08 71.19 70.11 71.12 1,510,230 +0.01(+0.02%)
Mar 18, 2013 71.11 71.55 70.86 71.11 979,633 -0.75(-1.05%)
Mar 15, 2013 71.87 72.26 71.76 71.86 1,106,214 -0.32(-0.45%)
Mar 14, 2013 72.08 72.18 71.90 72.18 468,645 +0.19(+0.27%)
Mar 13, 2013 71.93 72.06 71.75 71.99 653,777 +0.08(+0.11%)
Mar 12, 2013 71.86 72.09 71.75 71.91 626,374 +0.06(+0.08%)
Mar 11, 2013 71.65 72.06 71.53 71.85 924,221 +0.11(+0.15%)
Mar 08, 2013 71.84 72.12 71.47 71.74 446,317 +0.11(+0.15%)
Mar 07, 2013 71.41 71.76 71.14 71.63 818,396 +0.27(+0.38%)
Mar 06, 2013 71.83 71.95 71.26 71.36 926,016 -0.28(-0.39%)
Mar 05, 2013 71.59 71.95 71.22 71.64 676,970 +0.34(+0.48%)
Mar 04, 2013 71.00 71.30 70.46 71.30 530,104 +0.27(+0.38%)
Mar 01, 2013 70.27 71.03 69.85 71.02 727,353 +0.72(+1.02%)
Feb 28, 2013 70.39 70.72 70.12 70.31 924,596 +0.13(+0.19%)
Feb 27, 2013 68.69 70.35 68.61 70.18 979,927 +1.45(+2.11%)
Feb 26, 2013 67.82 68.75 67.82 68.72 873,963 +1.21(+1.79%)
Feb 25, 2013 68.68 68.98 67.51 67.51 890,481 -1.09(-1.59%)
Feb 22, 2013 67.91 68.69 67.87 68.61 1,021,197 +0.80(+1.19%)
Feb 21, 2013 67.50 67.89 67.44 67.80 1,114,493 +0.15(+0.22%)
Feb 20, 2013 67.70 68.18 67.59 67.65 2,051,681 -0.04(-0.05%)
Feb 19, 2013 68.27 68.91 67.48 67.69 1,576,679 -0.48(-0.70%)
Feb 15, 2013 68.04 70.08 67.77 68.17 2,114,918 +0.18(+0.26%)
Feb 14, 2013 67.00 68.36 66.82 67.99 2,200,012 +1.35(+2.03%)
Feb 13, 2013 67.01 67.01 66.28 66.64 984,758 -0.05(-0.08%)
Feb 12, 2013 65.96 66.75 65.58 66.69 1,692,365 +1.59(+2.45%)
Feb 11, 2013 65.35 65.64 64.88 65.10 1,144,130 -0.30(-0.46%)
Feb 08, 2013 65.32 65.64 65.22 65.40 756,525 +0.19(+0.29%)
Feb 07, 2013 65.25 65.77 64.83 65.21 814,645 -0.14(-0.21%)
Feb 06, 2013 65.37 65.59 65.00 65.35 988,289 +0.17(+0.26%)
Feb 04, 2013 65.95 66.00 65.09 65.18 507,898 -0.68(-1.04%)
Feb 01, 2013 65.43 66.31 65.34 65.87 676,487 +0.85(+1.31%)
Jan 31, 2013 65.19 65.29 65.01 65.01 1,015,468 -0.18(-0.28%)
Jan 30, 2013 65.03 65.41 64.99 65.20 822,837 +0.17(+0.26%)
Jan 29, 2013 65.02 65.26 64.79 65.03 839,947 -0.11(-0.17%)
Jan 28, 2013 65.71 66.10 64.71 65.14 741,021 -0.34(-0.52%)
Jan 25, 2013 66.15 66.24 65.34 65.48 833,788 -0.65(-0.98%)
Jan 24, 2013 65.88 66.25 65.81 66.12 878,349 +0.28(+0.42%)
Jan 23, 2013 65.95 66.16 65.62 65.84 491,504 -0.09(-0.13%)
Jan 22, 2013 65.67 65.93 65.22 65.93 589,298 +0.23(+0.36%)
Jan 18, 2013 65.84 65.95 65.25 65.70 534,677 -0.02(-0.03%)
Jan 17, 2013 65.15 65.88 65.08 65.72 375,473 +0.73(+1.13%)
Jan 16, 2013 64.80 65.04 64.76 64.99 642,002 +0.17(+0.26%)
Jan 15, 2013 64.78 65.18 64.71 64.82 790,126 +0.04(+0.07%)
Jan 14, 2013 64.71 65.16 64.59 64.77 973,390 +0.06(+0.09%)
Jan 11, 2013 65.41 65.63 64.53 64.71 1,004,049 -1.19(-1.80%)
Jan 10, 2013 65.95 66.02 65.70 65.90 1,011,649 +0.18(+0.28%)
Jan 09, 2013 65.79 66.05 65.47 65.72 1,034,047 +0.37(+0.56%)
Jan 08, 2013 66.19 66.19 65.26 65.35 913,117 -0.59(-0.89%)
Jan 07, 2013 65.89 66.11 65.48 65.94 705,414 -0.23(-0.34%)
Jan 04, 2013 65.45 66.20 65.45 66.17 698,350 +0.75(+1.14%)
Jan 03, 2013 65.76 65.76 65.21 65.42 666,480 -0.35(-0.54%)
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.