J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 75.13 76.28 75.09 75.61 1,289,357 +0.22(+0.29%)
Jun 27, 2013 74.93 75.49 74.67 75.39 739,368 +0.89(+1.19%)
Jun 26, 2013 74.40 75.23 74.25 74.50 990,949 +0.54(+0.73%)
Jun 25, 2013 73.81 74.23 73.20 73.96 1,017,062 +0.80(+1.09%)
Jun 24, 2013 73.31 74.00 73.16 73.16 750,309 -0.66(-0.89%)
Jun 21, 2013 73.65 74.12 73.19 73.82 985,701 +0.54(+0.73%)
Jun 20, 2013 74.61 74.98 73.21 73.29 1,093,683 -1.76(-2.34%)
Jun 19, 2013 75.87 76.06 75.00 75.05 1,015,374 -0.94(-1.23%)
Jun 18, 2013 75.55 76.37 75.41 75.98 445,089 +0.31(+0.41%)
Jun 17, 2013 75.59 76.10 75.33 75.68 536,227 +0.17(+0.22%)
Jun 14, 2013 74.37 75.72 74.37 75.51 866,521 +0.62(+0.82%)
Jun 13, 2013 74.01 75.09 73.73 74.89 841,325 +0.98(+1.33%)
Jun 12, 2013 74.27 74.35 73.60 73.91 919,263 +0.23(+0.32%)
Jun 11, 2013 73.05 73.81 72.84 73.68 1,176,602 +0.20(+0.27%)
Jun 10, 2013 74.39 74.39 73.09 73.48 1,257,989 -0.84(-1.13%)
Jun 07, 2013 72.55 74.85 72.55 74.32 1,510,032 +2.21(+3.06%)
Jun 06, 2013 76.09 76.15 70.92 72.11 2,605,930 -2.92(-3.90%)
Jun 05, 2013 74.95 75.49 74.87 75.04 1,173,141 -0.20(-0.26%)
Jun 04, 2013 74.87 75.63 74.69 75.24 913,955 +0.34(+0.45%)
Jun 03, 2013 74.20 74.95 73.49 74.90 1,097,683 +0.89(+1.21%)
May 31, 2013 75.10 75.35 74.00 74.01 1,164,679 -1.24(-1.65%)
May 30, 2013 75.54 75.71 75.05 75.24 451,239 -0.27(-0.36%)
May 29, 2013 76.62 76.77 75.27 75.52 671,315 -1.10(-1.44%)
May 28, 2013 76.24 77.09 75.89 76.62 612,008 +0.95(+1.26%)
May 24, 2013 74.85 75.79 74.39 75.66 556,775 +0.55(+0.73%)
May 23, 2013 74.34 75.33 74.18 75.11 621,634 -0.03(-0.04%)
May 22, 2013 74.96 76.23 74.80 75.14 888,620 +0.29(+0.39%)
May 21, 2013 74.83 75.23 74.33 74.85 600,867 +0.13(+0.18%)
May 20, 2013 75.29 75.29 74.67 74.72 509,271 -0.48(-0.63%)
May 17, 2013 75.64 75.98 74.75 75.19 1,160,795 -0.54(-0.72%)
May 16, 2013 76.04 76.29 75.65 75.74 470,989 -0.51(-0.66%)
May 15, 2013 76.34 76.97 75.85 76.24 801,076 +0.30(+0.40%)
May 13, 2013 75.39 76.03 75.20 75.94 358,846 +0.36(+0.47%)
May 10, 2013 74.68 75.69 74.50 75.58 601,933 +1.02(+1.37%)
May 09, 2013 75.65 75.76 74.45 74.56 484,902 -1.17(-1.55%)
May 08, 2013 75.65 75.85 75.17 75.74 407,059 -0.02(-0.03%)
May 07, 2013 74.97 75.76 74.83 75.76 456,290 +0.96(+1.29%)
May 06, 2013 75.32 75.32 74.58 74.80 393,957 -0.74(-0.98%)
May 03, 2013 75.66 75.74 75.04 75.53 673,184 +0.49(+0.65%)
May 02, 2013 74.44 75.52 74.09 75.04 660,453 +0.57(+0.76%)
May 01, 2013 75.08 75.41 73.98 74.47 475,073 -0.82(-1.08%)
Apr 30, 2013 74.51 75.60 74.34 75.29 711,646 +0.72(+0.97%)
Apr 29, 2013 74.60 74.71 73.99 74.57 425,759 +0.23(+0.31%)
Apr 26, 2013 74.49 74.56 74.14 74.34 314,033 -0.23(-0.30%)
Apr 25, 2013 75.12 75.21 74.42 74.56 688,100 -0.20(-0.27%)
Apr 24, 2013 76.57 76.71 74.73 74.77 641,664 -1.82(-2.37%)
Apr 23, 2013 75.52 76.60 75.19 76.58 764,030 +1.41(+1.88%)
Apr 22, 2013 75.30 75.35 74.44 75.17 468,289 -0.03(-0.04%)
Apr 19, 2013 74.14 75.79 74.04 75.20 629,807 +1.14(+1.55%)
Apr 18, 2013 74.35 74.60 73.91 74.05 577,299 -0.17(-0.23%)
Apr 17, 2013 74.16 74.69 73.63 74.22 1,046,865 -0.36(-0.48%)
Apr 16, 2013 73.02 74.61 72.88 74.58 713,549 +1.99(+2.74%)
Apr 15, 2013 73.69 74.09 72.58 72.59 596,439 -1.15(-1.56%)
Apr 12, 2013 72.69 73.75 72.42 73.74 689,331 +0.95(+1.30%)
Apr 11, 2013 72.40 72.94 72.26 72.79 672,651 +0.58(+0.81%)
Apr 10, 2013 71.68 72.22 71.48 72.21 797,270 +0.58(+0.81%)
Apr 09, 2013 71.78 71.97 71.35 71.62 561,596 -0.07(-0.10%)
Apr 08, 2013 71.44 71.72 71.17 71.70 695,893 +0.13(+0.18%)
Apr 05, 2013 71.80 71.80 71.25 71.56 669,962 -0.63(-0.87%)
Apr 04, 2013 71.40 72.20 71.34 72.19 565,620 +0.82(+1.15%)
Apr 03, 2013 72.23 72.29 71.21 71.37 648,136 -0.96(-1.33%)
Apr 02, 2013 72.30 73.04 71.97 72.33 540,368 +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.