J.M. Smucker Company (NY: SJM )

130.95 USD -1.35 (-1.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 101.54 102.99 101.50 102.57 301,787 +1.44(+1.42%)
Nov 26, 2014 101.03 101.13 101.13 101.13 610,900 -0.06(-0.06%)
Nov 25, 2014 100.63 101.88 100.58 101.19 703,195 +0.55(+0.55%)
Nov 24, 2014 101.63 101.65 100.52 100.64 699,280 -0.65(-0.64%)
Nov 21, 2014 101.93 102.15 101.05 101.29 578,712 +0.18(+0.18%)
Nov 20, 2014 101.00 102.14 100.96 101.11 592,621 -0.55(-0.54%)
Nov 19, 2014 101.69 103.17 100.35 101.66 651,342 -0.31(-0.30%)
Nov 18, 2014 101.61 102.06 101.43 101.97 603,912 +0.45(+0.44%)
Nov 17, 2014 100.29 101.61 100.03 101.52 724,610 +1.29(+1.29%)
Nov 14, 2014 99.76 100.61 99.29 100.23 529,494 +0.36(+0.36%)
Nov 13, 2014 100.16 100.34 98.70 99.87 1,279,724 -0.51(-0.51%)
Nov 12, 2014 98.72 101.76 98.19 100.38 2,153,543 -4.34(-4.14%)
Nov 11, 2014 105.00 105.37 104.28 104.72 660,104 -0.59(-0.56%)
Nov 10, 2014 104.66 105.55 104.07 105.31 399,628 +0.47(+0.45%)
Nov 07, 2014 105.15 105.40 104.11 104.84 473,237 -0.96(-0.91%)
Nov 06, 2014 105.34 105.91 104.80 105.80 599,765 +0.46(+0.44%)
Nov 05, 2014 105.09 105.74 104.61 105.34 381,473 +1.03(+0.99%)
Nov 04, 2014 103.99 104.93 103.56 104.31 329,688 +0.24(+0.23%)
Nov 03, 2014 103.78 104.52 103.61 104.07 335,826 +0.07(+0.07%)
Oct 31, 2014 103.88 104.51 103.45 104.00 651,688 +0.97(+0.94%)
Oct 30, 2014 101.77 103.43 101.60 103.03 367,986 +0.51(+0.50%)
Oct 29, 2014 103.79 104.07 101.61 102.52 506,334 -1.39(-1.34%)
Oct 28, 2014 103.47 103.91 103.06 103.91 339,604 +0.77(+0.75%)
Oct 27, 2014 102.19 102.34 102.34 103.14 373,498 +0.80(+0.78%)
Oct 24, 2014 101.77 102.42 101.36 102.34 282,259 +0.59(+0.58%)
Oct 23, 2014 102.10 102.68 101.61 101.75 287,974 +0.02(+0.02%)
Oct 22, 2014 102.50 103.00 101.65 101.73 528,274 -0.66(-0.64%)
Oct 21, 2014 101.32 102.49 101.02 102.39 593,497 +1.36(+1.35%)
Oct 20, 2014 98.70 101.17 98.70 101.03 598,972 +2.37(+2.40%)
Oct 17, 2014 99.20 99.22 97.82 98.66 495,529 +0.78(+0.80%)
Oct 16, 2014 96.42 98.32 96.42 97.88 1,062,491 +0.52(+0.53%)
Oct 15, 2014 96.48 97.90 95.60 97.36 837,334 -0.62(-0.63%)
Oct 14, 2014 97.89 98.85 97.60 97.98 619,732 +0.57(+0.59%)
Oct 13, 2014 97.63 98.93 97.34 97.41 455,733 -0.30(-0.31%)
Oct 10, 2014 98.06 99.26 97.71 97.71 609,126 -0.16(-0.16%)
Oct 09, 2014 98.64 99.37 97.60 97.87 577,232 -0.86(-0.87%)
Oct 08, 2014 97.35 98.78 96.73 98.73 405,710 +1.48(+1.52%)
Oct 07, 2014 98.12 98.40 97.22 97.25 505,283 -1.25(-1.27%)
Oct 06, 2014 99.22 99.22 97.51 98.50 412,490 -0.16(-0.16%)
Oct 03, 2014 98.01 98.98 97.82 98.66 523,689 +0.91(+0.93%)
Oct 02, 2014 98.01 98.08 96.75 97.75 654,212 -0.14(-0.14%)
Oct 01, 2014 99.00 99.17 97.72 97.89 675,017 -1.10(-1.11%)
Sep 30, 2014 98.70 99.47 98.65 98.99 456,792 +0.55(+0.56%)
Sep 29, 2014 97.89 98.76 97.69 98.44 540,543 -0.09(-0.09%)
Sep 26, 2014 98.30 98.79 97.76 98.53 363,325 +0.31(+0.32%)
Sep 25, 2014 99.44 99.79 98.21 98.22 518,252 -1.68(-1.68%)
Sep 24, 2014 98.83 100.06 98.58 99.90 305,020 +1.09(+1.10%)
Sep 23, 2014 99.26 99.29 98.58 98.81 568,318 -0.70(-0.70%)
Sep 22, 2014 100.01 100.10 99.49 99.51 400,941 -0.68(-0.68%)
Sep 19, 2014 100.84 100.84 100.12 100.19 746,580 -0.03(-0.03%)
Sep 18, 2014 100.10 100.42 99.28 100.22 391,277 +0.51(+0.51%)
Sep 17, 2014 100.63 100.70 99.61 99.71 514,632 -1.09(-1.08%)
Sep 16, 2014 99.50 100.91 99.39 100.80 591,307 +1.07(+1.07%)
Sep 15, 2014 99.79 99.96 99.20 99.73 472,249 +0.03(+0.03%)
Sep 12, 2014 101.07 101.13 99.60 99.70 504,921 -1.43(-1.41%)
Sep 11, 2014 100.86 101.17 100.54 101.13 557,338 +0.05(+0.05%)
Sep 10, 2014 101.12 101.38 100.46 101.08 398,547 -0.18(-0.18%)
Sep 09, 2014 101.87 101.99 101.19 101.26 388,434 -0.71(-0.70%)
Sep 08, 2014 102.28 102.61 101.83 101.97 307,373 -0.74(-0.72%)
Sep 05, 2014 101.93 102.71 101.57 102.71 263,882 +0.69(+0.68%)
Sep 04, 2014 102.29 102.74 101.74 102.02 277,041 -0.37(-0.36%)
Sep 03, 2014 102.74 103.15 102.26 102.39 311,950 -0.27(-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.