J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.37 78.85 78.05 78.46 863,797 +0.73(+0.94%)
Oct 30, 2014 76.78 78.03 76.65 77.73 487,757 +0.38(+0.50%)
Oct 29, 2014 78.30 78.52 76.66 77.35 671,134 -1.05(-1.34%)
Oct 28, 2014 78.06 78.39 77.75 78.39 450,137 +0.58(+0.75%)
Oct 27, 2014 77.10 77.21 77.21 77.81 495,063 +0.60(+0.78%)
Oct 24, 2014 76.78 77.27 76.47 77.21 374,128 +0.45(+0.58%)
Oct 23, 2014 77.03 77.47 76.66 76.76 381,703 +0.02(+0.02%)
Oct 22, 2014 77.33 77.71 76.69 76.75 700,215 -0.50(-0.64%)
Oct 21, 2014 76.44 77.32 76.21 77.25 786,667 +1.03(+1.35%)
Oct 20, 2014 74.46 76.33 74.46 76.22 793,924 +1.79(+2.40%)
Oct 17, 2014 74.84 74.86 73.80 74.43 656,812 +0.59(+0.80%)
Oct 16, 2014 72.74 74.18 72.74 73.85 1,408,308 +0.39(+0.53%)
Oct 15, 2014 72.79 73.86 72.12 73.45 1,109,867 -0.47(-0.63%)
Oct 14, 2014 73.85 74.58 73.63 73.92 821,441 +0.43(+0.59%)
Oct 13, 2014 73.66 74.64 73.43 73.49 604,063 -0.23(-0.31%)
Oct 10, 2014 73.98 74.89 73.72 73.72 807,382 -0.12(-0.16%)
Oct 09, 2014 74.42 74.97 73.63 73.84 765,108 -0.65(-0.87%)
Oct 08, 2014 73.45 74.52 72.98 74.49 537,759 +1.12(+1.52%)
Oct 07, 2014 74.03 74.24 73.35 73.37 669,741 -0.94(-1.27%)
Oct 06, 2014 74.86 74.86 73.57 74.31 546,746 -0.12(-0.16%)
Oct 03, 2014 73.94 74.67 73.80 74.43 694,138 +0.69(+0.93%)
Oct 02, 2014 73.94 74.00 72.99 73.75 867,143 -0.11(-0.14%)
Oct 01, 2014 74.69 74.82 73.72 73.85 894,720 -0.83(-1.11%)
Sep 30, 2014 74.46 75.04 74.43 74.68 605,467 +0.41(+0.56%)
Sep 29, 2014 73.85 74.51 73.70 74.27 716,477 -0.07(-0.09%)
Sep 26, 2014 74.16 74.53 73.75 74.34 481,579 +0.23(+0.32%)
Sep 25, 2014 75.02 75.29 74.09 74.10 686,931 -1.27(-1.68%)
Sep 24, 2014 74.56 75.49 74.37 75.37 404,297 +0.82(+1.10%)
Sep 23, 2014 74.89 74.91 74.37 74.55 753,292 -0.53(-0.70%)
Sep 22, 2014 75.45 75.52 75.06 75.07 531,438 -0.51(-0.68%)
Sep 19, 2014 76.08 76.08 75.53 75.59 989,575 -0.02(-0.03%)
Sep 18, 2014 75.52 75.76 74.90 75.61 518,628 +0.38(+0.51%)
Sep 17, 2014 75.92 75.97 75.15 75.23 682,133 -0.82(-1.08%)
Sep 16, 2014 75.07 76.13 74.98 76.05 783,764 +0.81(+1.07%)
Sep 15, 2014 75.29 75.41 74.84 75.24 625,955 +0.02(+0.03%)
Sep 12, 2014 76.25 76.30 75.14 75.22 669,261 -1.08(-1.41%)
Sep 11, 2014 76.09 76.33 75.85 76.30 738,739 +0.04(+0.05%)
Sep 10, 2014 76.29 76.49 75.79 76.26 528,265 -0.14(-0.18%)
Sep 09, 2014 76.86 76.94 76.34 76.40 514,860 -0.54(-0.70%)
Sep 08, 2014 77.16 77.41 76.83 76.93 407,416 -0.56(-0.72%)
Sep 05, 2014 76.90 77.49 76.63 77.49 349,769 +0.52(+0.68%)
Sep 04, 2014 77.17 77.51 76.76 76.97 367,211 -0.28(-0.36%)
Sep 03, 2014 77.51 77.82 77.15 77.25 413,482 -0.20(-0.26%)
Sep 02, 2014 77.41 78.00 77.07 77.45 888,438 +0.05(+0.06%)
Aug 29, 2014 77.35 77.41 77.41 77.41 347,142 +0.18(+0.23%)
Aug 28, 2014 77.13 77.29 76.89 77.22 410,480 -0.05(-0.06%)
Aug 27, 2014 77.07 77.40 77.07 77.27 667,619 -0.04(-0.05%)
Aug 26, 2014 76.99 77.41 76.80 77.31 400,531 +0.39(+0.51%)
Aug 25, 2014 76.98 77.01 76.66 76.92 517,470 +0.45(+0.58%)
Aug 22, 2014 76.80 76.80 76.24 76.47 606,276 -0.22(-0.29%)
Aug 21, 2014 77.14 77.47 76.49 76.69 935,701 -0.58(-0.75%)
Aug 20, 2014 76.58 77.75 75.78 77.27 1,054,287 -0.78(-1.00%)
Aug 19, 2014 77.81 78.11 77.40 78.05 621,476 +0.24(+0.31%)
Aug 18, 2014 78.04 78.15 77.66 77.81 638,542 +0.20(+0.25%)
Aug 15, 2014 78.08 78.48 77.18 77.61 493,422 -0.32(-0.42%)
Aug 14, 2014 77.61 78.05 77.22 77.93 644,692 +0.48(+0.61%)
Aug 13, 2014 77.20 77.47 76.80 77.46 597,636 +0.54(+0.71%)
Aug 12, 2014 77.13 77.13 76.77 76.92 591,038 -0.37(-0.48%)
Aug 11, 2014 76.59 77.55 76.47 77.28 407,327 +0.94(+1.23%)
Aug 08, 2014 75.40 76.40 75.40 76.35 603,211 +0.91(+1.20%)
Aug 07, 2014 75.94 76.16 75.00 75.44 480,304 -0.44(-0.58%)
Aug 06, 2014 74.28 76.06 74.28 75.88 537,770 +1.38(+1.85%)
Aug 05, 2014 75.39 75.48 74.30 74.50 609,115 -1.15(-1.52%)
Aug 04, 2014 75.38 75.73 75.15 75.65 606,148 +0.28(+0.38%)
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.