J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 72.21 72.49 71.69 72.48 1,061,697 +0.57(+0.79%)
Mar 28, 2014 72.01 72.18 71.72 71.92 462,046 +0.31(+0.43%)
Mar 27, 2014 71.65 71.92 71.26 71.61 670,297 +0.10(+0.15%)
Mar 26, 2014 71.65 72.01 71.17 71.51 610,155 -0.01(-0.01%)
Mar 25, 2014 71.54 72.24 71.34 71.51 665,971 -0.20(-0.28%)
Mar 24, 2014 71.90 72.41 71.47 71.72 891,503 +0.14(+0.20%)
Mar 21, 2014 72.76 72.87 71.46 71.57 1,627,998 -0.51(-0.70%)
Mar 20, 2014 71.33 72.14 71.10 72.08 838,050 +0.42(+0.58%)
Mar 19, 2014 72.72 72.72 71.15 71.66 902,303 -1.18(-1.62%)
Mar 18, 2014 71.64 73.03 71.57 72.84 1,082,510 +1.19(+1.66%)
Mar 17, 2014 71.97 72.18 71.54 71.65 713,467 -0.04(-0.06%)
Mar 14, 2014 71.75 72.20 71.62 71.69 1,412,359 -0.60(-0.84%)
Mar 13, 2014 73.37 73.37 72.11 72.30 804,317 -0.74(-1.01%)
Mar 12, 2014 71.64 73.06 71.62 73.03 1,024,021 +1.07(+1.48%)
Mar 11, 2014 72.42 72.58 71.78 71.97 1,138,301 -0.49(-0.68%)
Mar 10, 2014 72.55 72.81 72.16 72.46 620,668 -0.25(-0.34%)
Mar 07, 2014 73.12 73.12 72.19 72.71 823,347 -0.07(-0.09%)
Mar 06, 2014 73.33 73.54 72.72 72.77 1,066,264 -0.60(-0.81%)
Mar 05, 2014 73.91 74.05 73.24 73.37 967,551 -0.63(-0.85%)
Mar 04, 2014 74.53 75.00 73.81 74.00 1,549,750 +0.16(+0.22%)
Mar 03, 2014 73.86 74.47 73.52 73.83 1,670,104 -0.72(-0.96%)
Feb 28, 2014 74.21 75.20 74.12 74.55 1,590,290 +0.28(+0.37%)
Feb 27, 2014 73.43 74.38 73.40 74.27 1,437,402 +0.77(+1.04%)
Feb 26, 2014 73.75 74.28 73.47 73.50 1,547,608 -0.30(-0.40%)
Feb 25, 2014 73.46 74.53 73.43 73.80 1,488,364 +0.23(+0.31%)
Feb 24, 2014 73.47 74.08 73.01 73.57 1,524,840 +0.57(+0.78%)
Feb 21, 2014 73.27 73.50 72.80 73.01 2,170,810 -0.25(-0.35%)
Feb 20, 2014 71.79 73.48 71.49 73.26 2,960,525 +2.03(+2.86%)
Feb 19, 2014 71.04 71.82 70.72 71.22 2,012,471 +0.18(+0.25%)
Feb 18, 2014 69.14 71.61 69.03 71.04 2,507,430 +2.61(+3.81%)
Feb 14, 2014 67.98 68.44 68.44 68.44 5,731,094 -2.48(-3.50%)
Feb 13, 2014 69.60 70.99 69.48 70.92 1,691,943 +1.07(+1.53%)
Feb 12, 2014 69.60 69.99 69.05 69.85 1,609,407 +0.19(+0.28%)
Feb 11, 2014 69.57 70.01 69.00 69.66 2,224,792 +0.24(+0.35%)
Feb 10, 2014 69.05 69.88 68.95 69.41 1,217,436 +0.24(+0.35%)
Feb 07, 2014 69.47 69.86 68.91 69.17 1,181,621 -0.16(-0.23%)
Feb 06, 2014 69.18 69.49 69.02 69.33 808,364 +0.57(+0.83%)
Feb 05, 2014 68.98 69.11 68.11 68.76 1,492,879 -0.66(-0.95%)
Feb 04, 2014 69.81 70.07 69.16 69.42 1,007,600 -0.16(-0.23%)
Feb 03, 2014 71.41 71.49 69.47 69.58 1,511,534 -1.82(-2.55%)
Jan 31, 2014 71.58 72.42 71.34 71.41 1,258,932 -1.09(-1.50%)
Jan 30, 2014 72.35 72.73 72.08 72.50 764,813 +0.56(+0.77%)
Jan 29, 2014 72.70 72.91 71.56 71.94 1,460,032 -1.63(-2.22%)
Jan 28, 2014 72.98 73.84 72.92 73.57 1,256,964 +0.50(+0.69%)
Jan 27, 2014 72.64 73.58 72.46 73.07 1,346,588 +0.49(+0.67%)
Jan 24, 2014 72.50 73.18 72.00 72.58 1,453,452 -0.08(-0.11%)
Jan 23, 2014 72.62 72.91 72.30 72.66 967,989 -0.27(-0.38%)
Jan 22, 2014 72.31 73.23 72.17 72.93 1,123,194 +0.93(+1.29%)
Jan 21, 2014 72.45 72.55 71.39 72.01 1,181,194 +0.00(+0.00%)
Jan 17, 2014 73.04 72.01 72.01 72.01 901,851 -1.00(-1.37%)
Jan 16, 2014 73.11 73.33 72.68 73.01 842,123 -0.10(-0.14%)
Jan 15, 2014 73.59 73.99 72.89 73.11 1,224,391 -0.48(-0.65%)
Jan 14, 2014 72.24 73.73 72.17 73.59 1,312,699 +1.44(+2.00%)
Jan 13, 2014 72.84 73.33 71.94 72.15 1,424,582 -0.76(-1.05%)
Jan 10, 2014 72.60 73.13 72.38 72.91 1,225,867 +0.33(+0.45%)
Jan 09, 2014 72.71 72.82 72.35 72.58 1,577,045 -0.14(-0.19%)
Jan 08, 2014 75.04 75.04 72.52 72.73 1,925,612 -2.48(-3.30%)
Jan 07, 2014 75.65 75.91 75.01 75.21 1,103,941 +0.46(+0.61%)
Jan 06, 2014 75.54 75.56 74.53 74.75 1,045,011 -0.45(-0.60%)
Jan 03, 2014 75.60 75.80 75.10 75.20 838,102 -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.