J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 77.10 77.65 76.95 77.39 1,145,710 +0.18(+0.24%)
Sep 27, 2013 77.40 77.49 76.90 77.21 627,778 -0.66(-0.85%)
Sep 26, 2013 78.00 78.46 77.46 77.87 514,483 -0.13(-0.16%)
Sep 25, 2013 78.52 78.55 77.96 77.99 503,875 -0.39(-0.50%)
Sep 24, 2013 78.22 78.92 78.13 78.39 535,952 -0.13(-0.16%)
Sep 23, 2013 78.98 79.01 78.11 78.51 476,351 -0.43(-0.54%)
Sep 20, 2013 79.03 79.35 78.71 78.94 1,239,212 -0.40(-0.50%)
Sep 19, 2013 79.99 80.11 78.92 79.34 560,300 -0.59(-0.74%)
Sep 18, 2013 79.87 80.10 78.58 79.92 705,723 +0.13(+0.17%)
Sep 17, 2013 79.80 80.13 79.48 79.79 685,125 +0.28(+0.35%)
Sep 16, 2013 80.06 80.18 79.41 79.51 560,542 +0.04(+0.05%)
Sep 13, 2013 79.30 79.60 78.97 79.48 610,248 +0.44(+0.56%)
Sep 12, 2013 79.04 79.97 78.81 79.03 843,319 -0.38(-0.47%)
Sep 11, 2013 80.18 80.18 78.58 79.41 775,963 -0.83(-1.04%)
Sep 10, 2013 80.06 80.78 79.59 80.24 1,227,071 +0.57(+0.71%)
Sep 09, 2013 78.39 79.67 78.08 79.67 586,572 +1.58(+2.03%)
Sep 06, 2013 78.84 78.96 77.42 78.09 426,835 -0.58(-0.74%)
Sep 05, 2013 78.26 79.22 78.03 78.67 871,572 +0.39(+0.50%)
Sep 04, 2013 77.49 78.34 77.27 78.28 515,711 +0.63(+0.82%)
Sep 03, 2013 78.44 78.94 77.39 77.65 565,811 -0.55(-0.71%)
Aug 30, 2013 78.17 78.27 77.43 78.20 451,042 +0.25(+0.32%)
Aug 29, 2013 77.36 78.30 76.99 77.95 552,759 +0.35(+0.46%)
Aug 28, 2013 78.36 78.72 77.49 77.60 889,774 -0.92(-1.17%)
Aug 27, 2013 78.53 79.34 78.48 78.52 600,045 -0.69(-0.87%)
Aug 26, 2013 80.19 80.40 79.06 79.20 560,859 -0.71(-0.89%)
Aug 23, 2013 79.14 80.11 79.00 79.91 708,358 +0.71(+0.90%)
Aug 22, 2013 79.35 79.73 78.58 79.20 726,631 -0.22(-0.28%)
Aug 21, 2013 80.46 81.33 79.13 79.42 1,146,405 -0.97(-1.20%)
Aug 20, 2013 80.29 80.68 79.44 80.38 1,120,656 +0.03(+0.04%)
Aug 19, 2013 81.18 81.44 80.23 80.35 982,847 -0.93(-1.14%)
Aug 16, 2013 81.18 81.71 81.10 81.28 556,798 -0.08(-0.10%)
Aug 15, 2013 82.45 82.55 81.36 81.36 592,079 -1.58(-1.90%)
Aug 14, 2013 83.49 83.77 82.91 82.94 490,535 -0.56(-0.67%)
Aug 13, 2013 83.20 83.85 83.10 83.50 340,936 +0.29(+0.35%)
Aug 12, 2013 83.01 83.26 82.58 83.20 497,907 +0.15(+0.19%)
Aug 09, 2013 82.82 83.49 82.70 83.05 498,607 +0.18(+0.21%)
Aug 08, 2013 83.80 83.80 82.79 82.88 689,726 -0.37(-0.45%)
Aug 07, 2013 83.26 83.74 83.10 83.25 663,075 -0.48(-0.58%)
Aug 06, 2013 83.83 84.09 83.29 83.73 521,849 -0.10(-0.11%)
Aug 05, 2013 83.54 83.92 82.99 83.83 394,430 +0.29(+0.34%)
Aug 02, 2013 83.29 83.64 82.45 83.54 569,408 +0.22(+0.26%)
Aug 01, 2013 83.12 83.62 82.90 83.32 693,115 +0.84(+1.02%)
Jul 31, 2013 82.63 82.96 82.10 82.48 739,731 +0.10(+0.12%)
Jul 30, 2013 82.66 82.92 82.29 82.38 493,640 +0.25(+0.30%)
Jul 29, 2013 81.80 82.43 81.63 82.13 539,037 +0.37(+0.46%)
Jul 26, 2013 80.90 81.80 80.55 81.76 665,442 +0.60(+0.74%)
Jul 25, 2013 80.00 81.26 79.64 81.16 874,108 +0.89(+1.10%)
Jul 24, 2013 80.43 80.57 79.61 80.27 782,502 -0.12(-0.15%)
Jul 23, 2013 79.69 80.59 79.53 80.40 803,346 +0.65(+0.82%)
Jul 22, 2013 79.32 79.77 78.80 79.75 864,393 +0.46(+0.58%)
Jul 19, 2013 78.75 79.37 78.20 79.28 450,690 +0.56(+0.72%)
Jul 18, 2013 78.18 78.84 78.11 78.72 496,991 +0.65(+0.83%)
Jul 17, 2013 78.80 78.83 77.85 78.07 355,248 -0.48(-0.61%)
Jul 16, 2013 78.45 78.76 77.58 78.55 709,304 +0.37(+0.47%)
Jul 15, 2013 77.59 78.34 77.45 78.18 574,437 +0.48(+0.61%)
Jul 12, 2013 77.50 77.84 77.06 77.71 658,510 +0.06(+0.08%)
Jul 11, 2013 77.41 77.70 76.99 77.65 889,991 +1.03(+1.34%)
Jul 10, 2013 76.69 76.89 76.26 76.62 626,749 -0.07(-0.09%)
Jul 09, 2013 76.86 76.81 76.51 76.69 627,244 +0.18(+0.24%)
Jul 08, 2013 75.93 76.88 75.70 76.51 779,721 +0.92(+1.21%)
Jul 05, 2013 75.44 75.60 74.36 75.59 536,735 +0.39(+0.52%)
Jul 03, 2013 75.63 75.82 75.02 75.20 674,262 -0.41(-0.54%)
Jul 02, 2013 76.09 76.36 75.26 75.61 1,345,643 -0.68(-0.89%)
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.