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 31, 2014 73.04 73.32 72.51 73.32 1,049,650 +0.57(+0.79%)
Mar 28, 2014 72.83 73.01 72.55 72.74 456,803 +0.31(+0.43%)
Mar 27, 2014 72.47 72.74 72.08 72.43 662,692 +0.11(+0.15%)
Mar 26, 2014 72.47 72.84 71.99 72.33 603,231 -0.01(-0.01%)
Mar 25, 2014 72.36 73.07 72.16 72.34 658,414 -0.20(-0.28%)
Mar 24, 2014 72.73 73.24 72.29 72.54 881,387 +0.14(+0.20%)
Mar 21, 2014 73.59 73.71 72.28 72.40 1,609,525 -0.51(-0.70%)
Mar 20, 2014 72.15 72.97 71.91 72.91 828,541 +0.42(+0.58%)
Mar 19, 2014 73.56 73.56 71.97 72.49 892,065 -1.19(-1.62%)
Mar 18, 2014 72.46 73.87 72.40 73.68 1,070,226 +1.21(+1.66%)
Mar 17, 2014 72.80 73.01 72.37 72.47 705,371 -0.05(-0.06%)
Mar 14, 2014 72.58 73.03 72.44 72.52 1,396,333 -0.61(-0.84%)
Mar 13, 2014 74.21 74.21 72.94 73.13 795,190 -0.75(-1.01%)
Mar 12, 2014 72.46 73.90 72.44 73.87 1,012,401 +1.08(+1.48%)
Mar 11, 2014 73.25 73.41 72.60 72.80 1,125,384 -0.50(-0.68%)
Mar 10, 2014 73.38 73.65 72.98 73.29 613,625 -0.25(-0.34%)
Mar 07, 2014 73.96 73.96 73.02 73.54 814,004 -0.07(-0.09%)
Mar 06, 2014 74.17 74.39 73.56 73.61 1,054,165 -0.60(-0.81%)
Mar 05, 2014 74.76 74.90 74.08 74.21 956,572 -0.63(-0.85%)
Mar 04, 2014 75.39 75.86 74.66 74.85 1,532,164 +0.17(+0.22%)
Mar 03, 2014 74.71 75.32 74.37 74.68 1,651,153 -0.72(-0.96%)
Feb 28, 2014 75.06 76.07 74.97 75.40 1,572,245 +0.28(+0.37%)
Feb 27, 2014 74.27 75.23 74.24 75.12 1,421,091 +0.78(+1.04%)
Feb 26, 2014 74.60 75.13 74.31 74.35 1,530,048 -0.30(-0.40%)
Feb 25, 2014 74.30 75.39 74.27 74.65 1,471,476 +0.23(+0.31%)
Feb 24, 2014 74.31 74.93 73.84 74.42 1,507,537 +0.57(+0.78%)
Feb 21, 2014 74.11 74.35 73.64 73.84 2,146,178 -0.26(-0.35%)
Feb 20, 2014 72.61 74.33 72.31 74.10 2,926,931 +2.06(+2.86%)
Feb 19, 2014 71.86 72.64 71.53 72.04 1,989,635 +0.18(+0.25%)
Feb 18, 2014 69.94 72.43 69.82 71.86 2,478,978 +2.64(+3.81%)
Feb 14, 2014 68.76 69.22 69.22 69.22 5,666,063 -2.51(-3.50%)
Feb 13, 2014 70.40 71.81 70.28 71.73 1,672,744 +1.08(+1.53%)
Feb 12, 2014 70.40 70.80 69.84 70.65 1,591,145 +0.20(+0.28%)
Feb 11, 2014 70.37 70.82 69.79 70.46 2,199,547 +0.25(+0.35%)
Feb 10, 2014 69.84 70.68 69.75 70.21 1,203,621 +0.25(+0.35%)
Feb 07, 2014 70.26 70.66 69.70 69.96 1,168,213 -0.16(-0.24%)
Feb 06, 2014 69.98 70.29 69.81 70.13 799,191 +0.58(+0.83%)
Feb 05, 2014 69.77 69.90 68.89 69.55 1,475,939 -0.67(-0.95%)
Feb 04, 2014 70.62 70.88 69.96 70.22 996,167 -0.16(-0.23%)
Feb 03, 2014 72.23 72.31 70.27 70.38 1,494,383 -1.84(-2.55%)
Jan 31, 2014 72.40 73.25 72.16 72.23 1,244,647 -1.10(-1.50%)
Jan 30, 2014 73.18 73.56 72.90 73.33 756,135 +0.56(+0.77%)
Jan 29, 2014 73.54 73.75 72.38 72.77 1,443,465 -1.65(-2.22%)
Jan 28, 2014 73.81 74.69 73.75 74.41 1,242,701 +0.51(+0.69%)
Jan 27, 2014 73.47 74.43 73.29 73.90 1,331,308 +0.49(+0.67%)
Jan 24, 2014 73.33 74.02 72.83 73.41 1,436,959 -0.08(-0.11%)
Jan 23, 2014 73.45 73.75 73.13 73.49 957,006 -0.28(-0.38%)
Jan 22, 2014 73.14 74.07 73.00 73.77 1,110,449 +0.94(+1.29%)
Jan 21, 2014 73.28 73.38 72.21 72.83 1,167,791 +0.00(+0.00%)
Jan 17, 2014 73.87 72.83 72.83 72.83 891,618 -1.01(-1.37%)
Jan 16, 2014 73.95 74.17 73.52 73.84 832,567 -0.10(-0.14%)
Jan 15, 2014 74.44 74.84 73.72 73.95 1,210,498 -0.49(-0.65%)
Jan 14, 2014 73.07 74.57 73.00 74.44 1,297,804 +1.46(+2.00%)
Jan 13, 2014 73.68 74.17 72.77 72.98 1,408,417 -0.77(-1.05%)
Jan 10, 2014 73.43 73.97 73.21 73.75 1,211,957 +0.33(+0.45%)
Jan 09, 2014 73.55 73.66 73.19 73.42 1,559,150 -0.14(-0.19%)
Jan 08, 2014 75.90 75.90 73.35 73.56 1,903,762 -2.51(-3.30%)
Jan 07, 2014 76.52 76.78 75.88 76.07 1,091,414 +0.46(+0.61%)
Jan 06, 2014 76.41 76.42 75.39 75.61 1,033,153 -0.46(-0.60%)
Jan 03, 2014 76.47 76.67 75.96 76.06 828,592 -0.39(-0.51%)
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.