J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 75.14 76.28 75.10 75.61 1,289,290 +0.22(+0.29%)
Jun 27, 2013 74.93 75.49 74.67 75.39 739,329 +0.89(+1.19%)
Jun 26, 2013 74.41 75.23 74.26 74.51 990,897 +0.54(+0.73%)
Jun 25, 2013 73.82 74.23 73.20 73.97 1,017,008 +0.80(+1.09%)
Jun 24, 2013 73.31 74.00 73.17 73.17 750,269 -0.66(-0.89%)
Jun 21, 2013 73.65 74.13 73.20 73.83 985,649 +0.54(+0.73%)
Jun 20, 2013 74.61 74.98 73.22 73.29 1,093,626 -1.76(-2.34%)
Jun 19, 2013 75.87 76.06 75.00 75.05 1,015,321 -0.94(-1.23%)
Jun 18, 2013 75.56 76.37 75.41 75.99 445,066 +0.31(+0.41%)
Jun 17, 2013 75.59 76.11 75.33 75.68 536,199 +0.17(+0.22%)
Jun 14, 2013 74.38 75.72 74.38 75.51 866,476 +0.62(+0.82%)
Jun 13, 2013 74.01 75.09 73.74 74.90 841,281 +0.98(+1.33%)
Jun 12, 2013 74.27 74.35 73.61 73.91 919,215 +0.23(+0.32%)
Jun 11, 2013 73.05 73.81 72.84 73.68 1,176,540 +0.20(+0.27%)
Jun 10, 2013 74.40 74.40 73.09 73.48 1,257,923 -0.84(-1.13%)
Jun 07, 2013 72.56 74.85 72.55 74.32 1,509,953 +2.21(+3.06%)
Jun 06, 2013 76.09 76.15 70.92 72.12 2,605,794 -2.92(-3.90%)
Jun 05, 2013 74.96 75.49 74.87 75.04 1,173,079 -0.20(-0.26%)
Jun 04, 2013 74.87 75.64 74.70 75.24 913,907 +0.34(+0.45%)
Jun 03, 2013 74.21 74.96 73.50 74.90 1,097,626 +0.89(+1.21%)
May 31, 2013 75.10 75.35 74.00 74.01 1,164,618 -1.24(-1.65%)
May 30, 2013 75.55 75.72 75.06 75.25 451,215 -0.27(-0.36%)
May 29, 2013 76.62 76.77 75.27 75.52 671,280 -1.10(-1.44%)
May 28, 2013 76.25 77.10 75.89 76.62 611,976 +0.95(+1.26%)
May 24, 2013 74.85 75.80 74.40 75.67 556,746 +0.55(+0.73%)
May 23, 2013 74.34 75.34 74.19 75.12 621,602 -0.03(-0.04%)
May 22, 2013 74.96 76.24 74.81 75.15 888,574 +0.29(+0.39%)
May 21, 2013 74.83 75.23 74.33 74.85 600,835 +0.13(+0.18%)
May 20, 2013 75.29 75.29 74.68 74.72 509,245 -0.48(-0.63%)
May 17, 2013 75.64 75.99 74.75 75.20 1,160,734 -0.54(-0.72%)
May 16, 2013 76.04 76.29 75.66 75.74 470,964 -0.51(-0.66%)
May 15, 2013 76.35 76.97 75.86 76.25 801,034 +0.30(+0.40%)
May 13, 2013 75.40 76.03 75.21 75.94 358,828 +0.36(+0.47%)
May 10, 2013 74.68 75.69 74.50 75.59 601,901 +1.02(+1.37%)
May 09, 2013 75.65 75.77 74.45 74.57 484,877 -1.17(-1.55%)
May 08, 2013 75.65 75.85 75.18 75.74 407,037 -0.02(-0.03%)
May 07, 2013 74.97 75.76 74.84 75.76 456,266 +0.96(+1.29%)
May 06, 2013 75.32 75.32 74.58 74.80 393,936 -0.74(-0.98%)
May 03, 2013 75.67 75.74 75.05 75.54 673,149 +0.49(+0.65%)
May 02, 2013 74.44 75.52 74.09 75.05 660,418 +0.57(+0.76%)
May 01, 2013 75.08 75.41 73.98 74.48 475,048 -0.82(-1.08%)
Apr 30, 2013 74.52 75.60 74.34 75.30 711,608 +0.72(+0.97%)
Apr 29, 2013 74.60 74.71 74.00 74.57 425,736 +0.23(+0.31%)
Apr 26, 2013 74.49 74.57 74.14 74.34 314,017 -0.23(-0.30%)
Apr 25, 2013 75.13 75.22 74.43 74.57 688,064 -0.20(-0.27%)
Apr 24, 2013 76.57 76.72 74.73 74.77 641,630 -1.82(-2.37%)
Apr 23, 2013 75.52 76.61 75.19 76.59 763,990 +1.42(+1.88%)
Apr 22, 2013 75.30 75.35 74.44 75.17 468,265 -0.03(-0.04%)
Apr 19, 2013 74.14 75.79 74.05 75.20 629,774 +1.15(+1.55%)
Apr 18, 2013 74.35 74.60 73.91 74.06 577,269 -0.17(-0.23%)
Apr 17, 2013 74.17 74.70 73.63 74.22 1,046,810 -0.36(-0.48%)
Apr 16, 2013 73.03 74.62 72.88 74.58 713,511 +1.99(+2.74%)
Apr 15, 2013 73.70 74.09 72.58 72.59 596,408 -1.15(-1.56%)
Apr 12, 2013 72.69 73.75 72.42 73.74 689,295 +0.95(+1.30%)
Apr 11, 2013 72.40 72.94 72.26 72.79 672,616 +0.58(+0.81%)
Apr 10, 2013 71.69 72.22 71.49 72.21 797,228 +0.58(+0.81%)
Apr 09, 2013 71.79 71.97 71.35 71.63 561,567 -0.07(-0.10%)
Apr 08, 2013 71.44 71.72 71.17 71.70 695,857 +0.13(+0.18%)
Apr 05, 2013 71.80 71.80 71.25 71.57 669,927 -0.63(-0.87%)
Apr 04, 2013 71.40 72.20 71.34 72.20 565,590 +0.82(+1.15%)
Apr 03, 2013 72.23 72.29 71.22 71.37 648,102 -0.96(-1.33%)
Apr 02, 2013 72.31 73.04 71.98 72.33 540,339 +0.16(+0.22%)
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.