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 (%)
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%)
Jul 01, 2013 75.81 76.46 75.74 76.29 814,502 +0.68(+0.90%)
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%)
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.