J.M. Smucker Company (NY: SJM )

121.80 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 85.13 86.26 84.57 86.24 306,167 +0.99(+1.16%)
Dec 28, 2012 85.29 85.81 85.21 85.25 388,069 -0.28(-0.33%)
Dec 27, 2012 85.29 85.62 84.85 85.53 395,259 +0.24(+0.28%)
Dec 26, 2012 86.32 86.48 85.03 85.29 319,549 -1.04(-1.20%)
Dec 24, 2012 86.27 86.72 85.94 86.33 150,619 -0.28(-0.32%)
Dec 21, 2012 86.59 87.33 85.66 86.61 678,925 -0.32(-0.37%)
Dec 20, 2012 86.07 87.09 85.87 86.93 444,520 +0.97(+1.13%)
Dec 19, 2012 87.27 87.61 85.93 85.96 606,059 -1.39(-1.59%)
Dec 18, 2012 87.84 87.92 86.78 87.35 285,109 -0.17(-0.19%)
Dec 17, 2012 87.36 87.61 86.56 87.52 541,657 +0.56(+0.64%)
Dec 14, 2012 87.29 87.70 86.81 86.96 531,716 -0.38(-0.44%)
Dec 13, 2012 87.81 88.08 86.81 87.34 440,243 -0.49(-0.56%)
Dec 12, 2012 88.01 88.31 87.57 87.83 727,697 +0.10(+0.11%)
Dec 11, 2012 88.01 88.10 87.53 87.73 676,214 -0.05(-0.06%)
Dec 10, 2012 87.70 87.98 87.26 87.78 607,025 -0.02(-0.02%)
Dec 07, 2012 88.25 88.73 87.48 87.80 464,488 -0.16(-0.18%)
Dec 06, 2012 88.30 88.40 87.54 87.96 509,965 -0.33(-0.37%)
Dec 05, 2012 89.08 89.08 87.85 88.29 604,060 -0.63(-0.71%)
Dec 04, 2012 88.91 89.30 88.12 88.92 595,633 +0.46(+0.52%)
Nov 30, 2012 87.77 88.46 87.48 88.46 581,597 +0.84(+0.96%)
Nov 29, 2012 87.41 87.95 86.84 87.62 369,076 +0.46(+0.53%)
Nov 28, 2012 85.93 87.18 85.87 87.16 628,686 +1.03(+1.20%)
Nov 27, 2012 86.45 86.79 85.85 86.13 694,642 +0.10(+0.12%)
Nov 26, 2012 85.87 86.54 85.62 86.03 451,179 -0.02(-0.02%)
Nov 23, 2012 85.17 86.10 84.96 86.05 279,414 +1.48(+1.75%)
Nov 21, 2012 84.57 85.18 84.47 84.57 358,027 -0.10(-0.12%)
Nov 20, 2012 84.64 85.37 84.29 84.67 904,499 +0.18(+0.21%)
Nov 19, 2012 84.20 85.65 84.00 84.49 965,731 +0.63(+0.75%)
Nov 16, 2012 83.87 84.06 81.60 83.86 1,498,220 -1.52(-1.78%)
Nov 15, 2012 85.46 85.76 84.15 85.38 606,758 -0.32(-0.37%)
Nov 14, 2012 86.67 87.09 85.43 85.70 1,064,430 -1.35(-1.55%)
Nov 13, 2012 84.79 87.44 84.78 87.05 1,014,371 +1.69(+1.98%)
Nov 12, 2012 84.32 85.46 84.04 85.36 456,306 +1.03(+1.22%)
Nov 09, 2012 83.56 84.76 83.12 84.33 366,038 +0.51(+0.61%)
Nov 08, 2012 84.35 84.95 83.82 83.82 495,075 -0.77(-0.91%)
Nov 07, 2012 85.63 85.69 84.28 84.59 446,963 -1.18(-1.38%)
Nov 06, 2012 85.02 86.14 84.86 85.77 410,879 +0.91(+1.07%)
Nov 05, 2012 84.72 85.08 84.47 84.86 387,766 -0.20(-0.24%)
Nov 02, 2012 85.93 86.06 84.89 85.06 542,416 -0.35(-0.41%)
Nov 01, 2012 85.68 85.85 85.04 85.41 467,451 -0.23(-0.27%)
Oct 31, 2012 85.41 86.63 84.79 85.64 597,107 +0.61(+0.72%)
Oct 26, 2012 85.91 85.03 85.03 85.03 434,500 -0.73(-0.85%)
Oct 25, 2012 86.68 86.68 83.48 85.76 386,741 +0.73(+0.86%)
Oct 24, 2012 85.28 85.58 84.81 85.03 424,166 -0.12(-0.14%)
Oct 23, 2012 84.41 85.19 84.00 85.15 528,175 +0.39(+0.46%)
Oct 19, 2012 85.04 85.33 84.40 84.76 606,099 -0.61(-0.71%)
Oct 18, 2012 85.10 85.48 84.55 85.37 400,384 +0.17(+0.20%)
Oct 17, 2012 84.59 85.55 83.91 85.20 509,547 +1.29(+1.54%)
Oct 16, 2012 84.08 84.15 83.58 83.91 617,196 +0.23(+0.27%)
Oct 15, 2012 83.71 84.01 82.00 83.68 605,502 +0.23(+0.28%)
Oct 12, 2012 83.80 84.32 83.11 83.45 536,527 -0.11(-0.13%)
Oct 11, 2012 83.93 84.29 83.50 83.56 590,032 -0.06(-0.07%)
Oct 10, 2012 84.16 84.50 83.47 83.62 590,308 -0.43(-0.51%)
Oct 09, 2012 85.28 85.48 84.02 84.05 1,007,017 -1.45(-1.70%)
Oct 08, 2012 86.23 86.36 85.24 85.50 639,894 -0.95(-1.10%)
Oct 05, 2012 87.05 87.44 86.12 86.45 1,010,832 -1.02(-1.17%)
Oct 04, 2012 87.54 87.81 87.04 87.47 376,612 +0.16(+0.18%)
Oct 03, 2012 87.09 87.53 86.86 87.31 413,237 +0.15(+0.17%)
Oct 02, 2012 87.00 87.70 86.67 87.16 467,529 +0.03(+0.03%)
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.