J.M. Smucker Company (NY: SJM )

119.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 74.51 75.60 74.34 75.29 711,646 +0.72(+0.97%)
Apr 29, 2013 74.60 74.71 73.99 74.57 425,759 +0.23(+0.31%)
Apr 26, 2013 74.49 74.56 74.14 74.34 314,033 -0.23(-0.30%)
Apr 25, 2013 75.12 75.21 74.42 74.56 688,100 -0.20(-0.27%)
Apr 24, 2013 76.57 76.71 74.73 74.77 641,664 -1.82(-2.37%)
Apr 23, 2013 75.52 76.60 75.19 76.58 764,030 +1.41(+1.88%)
Apr 22, 2013 75.30 75.35 74.44 75.17 468,289 -0.03(-0.04%)
Apr 19, 2013 74.14 75.79 74.04 75.20 629,807 +1.14(+1.55%)
Apr 18, 2013 74.35 74.60 73.91 74.05 577,299 -0.17(-0.23%)
Apr 17, 2013 74.16 74.69 73.63 74.22 1,046,865 -0.36(-0.48%)
Apr 16, 2013 73.02 74.61 72.88 74.58 713,549 +1.99(+2.74%)
Apr 15, 2013 73.69 74.09 72.58 72.59 596,439 -1.15(-1.56%)
Apr 12, 2013 72.69 73.75 72.42 73.74 689,331 +0.95(+1.30%)
Apr 11, 2013 72.40 72.94 72.26 72.79 672,651 +0.58(+0.81%)
Apr 10, 2013 71.68 72.22 71.48 72.21 797,270 +0.58(+0.81%)
Apr 09, 2013 71.78 71.97 71.35 71.62 561,596 -0.07(-0.10%)
Apr 08, 2013 71.44 71.72 71.17 71.70 695,893 +0.13(+0.18%)
Apr 05, 2013 71.80 71.80 71.25 71.56 669,962 -0.63(-0.87%)
Apr 04, 2013 71.40 72.20 71.34 72.19 565,620 +0.82(+1.15%)
Apr 03, 2013 72.23 72.29 71.21 71.37 648,136 -0.96(-1.33%)
Apr 02, 2013 72.30 73.04 71.97 72.33 540,368 +0.16(+0.22%)
Apr 01, 2013 72.44 72.46 71.67 72.17 612,159 -0.15(-0.21%)
Mar 28, 2013 70.97 72.42 70.91 72.32 893,159 +1.35(+1.90%)
Mar 27, 2013 70.76 71.01 70.13 70.97 552,163 -0.07(-0.10%)
Mar 26, 2013 70.31 71.32 70.26 71.05 599,132 +0.75(+1.07%)
Mar 25, 2013 70.67 70.99 70.14 70.30 531,319 -0.04(-0.06%)
Mar 22, 2013 70.11 70.42 70.08 70.34 686,432 +0.32(+0.46%)
Mar 21, 2013 70.41 70.46 70.01 70.02 561,505 -0.55(-0.79%)
Mar 20, 2013 70.62 70.85 70.04 70.57 1,044,943 +0.26(+0.37%)
Mar 19, 2013 70.27 70.38 69.31 70.31 1,527,644 +0.01(+0.02%)
Mar 18, 2013 70.30 70.73 70.05 70.30 990,928 -0.74(-1.05%)
Mar 15, 2013 71.05 71.43 70.94 71.04 1,118,969 -0.32(-0.45%)
Mar 14, 2013 71.26 71.36 71.08 71.36 474,049 +0.19(+0.27%)
Mar 13, 2013 71.11 71.24 70.93 71.17 661,315 +0.08(+0.11%)
Mar 12, 2013 71.04 71.27 70.93 71.09 633,596 +0.06(+0.08%)
Mar 11, 2013 70.84 71.24 70.71 71.03 934,877 +0.11(+0.15%)
Mar 08, 2013 71.02 71.29 70.66 70.92 451,463 +0.11(+0.15%)
Mar 07, 2013 70.59 70.94 70.33 70.81 827,833 +0.27(+0.38%)
Mar 06, 2013 71.01 71.13 70.45 70.54 936,693 -0.28(-0.39%)
Mar 05, 2013 70.78 71.13 70.41 70.82 684,775 +0.34(+0.48%)
Mar 04, 2013 70.19 70.49 69.65 70.49 536,216 +0.27(+0.38%)
Mar 01, 2013 69.47 70.22 69.06 70.22 735,739 +0.71(+1.02%)
Feb 28, 2013 69.59 69.92 69.32 69.51 935,257 +0.13(+0.19%)
Feb 27, 2013 67.90 69.54 67.83 69.38 991,226 +1.44(+2.11%)
Feb 26, 2013 67.04 67.96 67.04 67.94 884,040 +1.20(+1.79%)
Feb 25, 2013 67.90 68.19 66.74 66.74 900,749 -1.08(-1.59%)
Feb 22, 2013 67.14 67.90 67.10 67.82 1,032,972 +0.79(+1.19%)
Feb 21, 2013 66.73 67.12 66.67 67.03 1,127,344 +0.15(+0.22%)
Feb 20, 2013 66.93 67.40 66.82 66.88 2,075,337 -0.04(-0.05%)
Feb 19, 2013 67.49 68.12 66.71 66.92 1,594,859 -0.47(-0.70%)
Feb 15, 2013 67.26 69.28 67.00 67.39 2,139,303 +0.18(+0.26%)
Feb 14, 2013 66.23 67.58 66.06 67.22 2,225,379 +1.33(+2.03%)
Feb 13, 2013 66.25 66.25 65.53 65.88 996,112 -0.05(-0.08%)
Feb 12, 2013 65.21 65.99 64.83 65.93 1,711,878 +1.57(+2.45%)
Feb 11, 2013 64.61 64.89 64.14 64.36 1,157,322 -0.30(-0.46%)
Feb 08, 2013 64.57 64.89 64.48 64.66 765,248 +0.19(+0.29%)
Feb 07, 2013 64.51 65.02 64.09 64.47 824,038 -0.14(-0.21%)
Feb 06, 2013 64.63 64.84 64.26 64.61 999,684 +0.17(+0.26%)
Feb 04, 2013 65.19 65.25 64.35 64.44 513,754 -0.67(-1.04%)
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.