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 (%)
Apr 30, 2012 57.14 57.34 56.85 57.31 761,319 +0.19(+0.33%)
Apr 27, 2012 57.27 57.44 57.09 57.12 429,085 -0.02(-0.04%)
Apr 26, 2012 56.59 57.16 56.42 57.14 677,400 +0.48(+0.85%)
Apr 25, 2012 56.71 56.78 56.42 56.66 935,113 +0.27(+0.49%)
Apr 24, 2012 56.34 56.90 56.27 56.39 495,778 +0.23(+0.41%)
Apr 23, 2012 57.12 57.17 55.95 56.16 1,402,763 -1.40(-2.43%)
Apr 20, 2012 57.11 57.91 57.09 57.55 741,461 +0.52(+0.91%)
Apr 19, 2012 57.23 57.38 56.88 57.04 490,838 -0.16(-0.28%)
Apr 18, 2012 57.34 57.45 56.99 57.19 490,235 -0.28(-0.49%)
Apr 17, 2012 56.99 57.57 56.90 57.48 788,525 +0.76(+1.33%)
Apr 16, 2012 57.23 57.32 56.71 56.72 895,758 -0.32(-0.56%)
Apr 13, 2012 57.10 57.54 57.03 57.04 1,022,429 -0.09(-0.15%)
Apr 12, 2012 57.43 57.43 56.95 57.12 1,088,849 -0.30(-0.53%)
Apr 11, 2012 58.28 58.38 57.27 57.43 819,153 -0.37(-0.65%)
Apr 10, 2012 58.12 58.38 57.76 57.80 984,681 -0.35(-0.59%)
Apr 09, 2012 57.91 58.34 57.89 58.14 696,969 -0.24(-0.41%)
Apr 05, 2012 58.40 58.53 58.18 58.38 788,722 -0.01(-0.02%)
Apr 04, 2012 58.31 58.71 58.25 58.40 1,134,963 -0.20(-0.34%)
Apr 03, 2012 58.63 58.99 58.22 58.60 947,088 -0.01(-0.02%)
Apr 02, 2012 58.55 58.76 58.16 58.61 794,068 +0.06(+0.10%)
Mar 30, 2012 58.65 58.77 58.14 58.55 745,669 +0.19(+0.33%)
Mar 29, 2012 58.14 58.36 57.78 58.36 838,824 +0.06(+0.10%)
Mar 28, 2012 58.10 58.32 57.97 58.30 626,963 +0.27(+0.46%)
Mar 27, 2012 57.63 58.06 57.63 58.04 678,664 +0.32(+0.56%)
Mar 26, 2012 57.80 58.10 57.53 57.71 885,630 +0.14(+0.24%)
Mar 23, 2012 57.28 57.75 57.22 57.58 1,048,644 +0.36(+0.63%)
Mar 22, 2012 56.77 57.23 56.53 57.22 1,051,653 +0.22(+0.39%)
Mar 21, 2012 56.86 57.25 56.46 56.99 1,359,282 +0.05(+0.09%)
Mar 20, 2012 56.14 57.02 55.99 56.94 1,082,947 +0.41(+0.73%)
Mar 19, 2012 55.92 56.66 55.77 56.53 1,018,256 +0.34(+0.60%)
Mar 16, 2012 55.93 56.35 55.72 56.19 1,582,788 +0.23(+0.41%)
Mar 15, 2012 54.99 55.97 54.81 55.96 1,503,494 +1.27(+2.33%)
Mar 14, 2012 54.77 54.98 54.53 54.69 915,725 -0.22(-0.39%)
Mar 13, 2012 54.42 54.94 54.23 54.91 737,094 +0.60(+1.10%)
Mar 12, 2012 53.85 54.52 53.63 54.31 1,188,768 +0.01(+0.03%)
Mar 09, 2012 54.34 54.43 53.93 54.29 748,560 -0.09(-0.17%)
Mar 08, 2012 54.34 54.48 53.89 54.39 1,017,049 +0.29(+0.53%)
Mar 07, 2012 54.16 54.34 53.65 54.10 1,569,666 +0.22(+0.40%)
Mar 06, 2012 54.64 54.78 53.86 53.88 1,314,962 -1.16(-2.11%)
Mar 05, 2012 54.82 55.04 54.66 55.04 1,104,264 +0.09(+0.17%)
Mar 02, 2012 54.69 54.95 54.42 54.95 1,174,439 +0.36(+0.66%)
Mar 01, 2012 54.27 54.74 53.95 54.59 1,631,783 +0.38(+0.70%)
Feb 29, 2012 53.53 54.41 53.26 54.21 1,401,177 +0.66(+1.24%)
Feb 28, 2012 53.85 54.14 53.54 53.55 1,415,312 -0.28(-0.52%)
Feb 27, 2012 53.53 53.93 53.32 53.83 1,300,488 +0.04(+0.07%)
Feb 24, 2012 53.09 53.83 52.68 53.79 1,786,236 +0.72(+1.36%)
Feb 23, 2012 52.35 53.15 52.29 53.07 1,095,193 +0.77(+1.47%)
Feb 22, 2012 51.90 52.30 51.68 52.30 1,486,902 +0.17(+0.33%)
Feb 21, 2012 52.65 52.70 52.01 52.13 2,181,092 -0.46(-0.88%)
Feb 17, 2012 51.88 52.90 51.88 52.59 3,890,131 +1.06(+2.05%)
Feb 16, 2012 51.98 52.26 50.74 51.53 6,686,686 -4.71(-8.38%)
Feb 15, 2012 57.40 57.55 55.95 56.24 1,069,804 -0.91(-1.60%)
Feb 14, 2012 56.99 57.22 56.75 57.16 469,734 +0.09(+0.16%)
Feb 13, 2012 57.00 57.17 56.78 57.07 563,625 +0.32(+0.57%)
Feb 10, 2012 56.66 56.90 56.45 56.74 431,392 -0.27(-0.47%)
Feb 09, 2012 56.71 57.06 56.57 57.01 697,008 +0.30(+0.52%)
Feb 08, 2012 56.83 57.05 56.59 56.71 755,378 -0.03(-0.05%)
Feb 07, 2012 56.87 57.01 56.61 56.74 374,430 -0.14(-0.25%)
Feb 06, 2012 56.63 57.40 56.62 56.88 399,512 -0.03(-0.05%)
Feb 03, 2012 57.47 57.50 56.81 56.91 385,211 -0.13(-0.23%)
Feb 02, 2012 57.00 57.31 56.86 57.04 473,354 +0.10(+0.18%)
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.