J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.93 83.18 82.45 82.88 617,638 -0.22(-0.26%)
Oct 30, 2013 84.09 84.11 82.73 83.10 447,633 -1.04(-1.24%)
Oct 29, 2013 83.58 84.18 83.42 84.14 408,073 +0.52(+0.62%)
Oct 28, 2013 82.14 83.86 82.14 83.62 607,247 +1.37(+1.67%)
Oct 25, 2013 81.57 82.30 81.31 82.25 423,177 +0.57(+0.69%)
Oct 24, 2013 81.10 81.70 80.73 81.68 449,732 +0.56(+0.69%)
Oct 23, 2013 80.70 81.29 80.52 81.12 425,265 +0.09(+0.11%)
Oct 22, 2013 79.74 81.20 79.64 81.03 847,291 +1.39(+1.75%)
Oct 21, 2013 80.28 80.28 79.50 79.64 624,028 -0.76(-0.95%)
Oct 18, 2013 81.14 81.14 80.21 80.40 453,589 -0.42(-0.52%)
Oct 17, 2013 80.09 80.88 79.77 80.82 571,027 +0.70(+0.87%)
Oct 16, 2013 79.34 80.13 79.17 80.12 729,015 +1.14(+1.44%)
Oct 15, 2013 79.33 79.41 78.80 78.98 798,379 -0.57(-0.71%)
Oct 14, 2013 79.30 79.61 78.95 79.54 507,726 +0.10(+0.12%)
Oct 11, 2013 79.04 79.51 78.86 79.45 492,153 +0.07(+0.08%)
Oct 10, 2013 78.51 79.42 78.48 79.38 610,745 +1.59(+2.04%)
Oct 09, 2013 78.65 78.89 77.64 77.79 616,696 -0.89(-1.14%)
Oct 08, 2013 78.68 79.29 78.66 78.69 817,786 -0.15(-0.19%)
Oct 07, 2013 78.77 79.05 78.20 78.83 651,841 -0.11(-0.14%)
Oct 04, 2013 78.01 79.29 77.86 78.95 532,956 +0.72(+0.91%)
Oct 03, 2013 77.98 78.52 77.43 78.23 537,021 +0.02(+0.02%)
Oct 02, 2013 78.37 78.37 77.36 78.22 786,024 -0.34(-0.44%)
Oct 01, 2013 78.33 78.74 77.95 78.56 694,165 +0.28(+0.35%)
Sep 30, 2013 77.99 78.54 77.84 78.28 1,132,651 +0.19(+0.24%)
Sep 27, 2013 78.29 78.38 77.78 78.10 620,622 -0.67(-0.85%)
Sep 26, 2013 78.90 79.36 78.35 78.77 508,618 -0.13(-0.16%)
Sep 25, 2013 79.42 79.46 78.86 78.89 498,132 -0.39(-0.50%)
Sep 24, 2013 79.12 79.83 79.04 79.29 529,843 -0.13(-0.16%)
Sep 23, 2013 79.89 79.92 79.01 79.42 470,921 -0.43(-0.54%)
Sep 20, 2013 79.94 80.27 79.62 79.85 1,225,086 -0.40(-0.50%)
Sep 19, 2013 80.91 81.03 79.83 80.25 553,913 -0.60(-0.74%)
Sep 18, 2013 80.79 81.03 79.49 80.85 697,678 +0.13(+0.17%)
Sep 17, 2013 80.72 81.06 80.40 80.71 677,315 +0.28(+0.35%)
Sep 16, 2013 80.98 81.11 80.32 80.43 554,152 +0.04(+0.05%)
Sep 13, 2013 80.21 80.52 79.89 80.39 603,292 +0.45(+0.56%)
Sep 12, 2013 79.95 80.89 79.71 79.94 833,706 -0.38(-0.47%)
Sep 11, 2013 81.11 81.11 79.49 80.32 767,118 -0.84(-1.04%)
Sep 10, 2013 80.98 81.71 80.51 81.17 1,213,084 +0.57(+0.71%)
Sep 09, 2013 79.29 80.59 78.98 80.59 579,885 +1.60(+2.03%)
Sep 06, 2013 79.75 79.87 78.31 78.99 421,970 -0.59(-0.74%)
Sep 05, 2013 79.16 80.14 78.93 79.58 861,637 +0.39(+0.50%)
Sep 04, 2013 78.39 79.24 78.16 79.18 509,832 +0.64(+0.82%)
Sep 03, 2013 79.35 79.86 78.28 78.54 559,361 -0.56(-0.71%)
Aug 30, 2013 79.07 79.17 78.32 79.10 445,901 +0.25(+0.32%)
Aug 29, 2013 78.25 79.21 77.88 78.85 546,458 +0.36(+0.46%)
Aug 28, 2013 79.26 79.62 78.39 78.49 879,632 -0.93(-1.17%)
Aug 27, 2013 79.43 80.25 79.39 79.42 593,205 -0.69(-0.87%)
Aug 26, 2013 81.11 81.32 79.97 80.12 554,466 -0.72(-0.89%)
Aug 23, 2013 80.05 81.03 79.91 80.83 700,284 +0.72(+0.90%)
Aug 22, 2013 80.27 80.65 79.48 80.11 718,349 -0.22(-0.28%)
Aug 21, 2013 81.38 82.27 80.04 80.33 1,133,338 -0.98(-1.20%)
Aug 20, 2013 81.22 81.61 80.35 81.31 1,107,882 +0.03(+0.04%)
Aug 19, 2013 82.11 82.38 81.15 81.28 971,643 -0.94(-1.14%)
Aug 16, 2013 82.12 82.65 82.04 82.22 550,451 -0.08(-0.10%)
Aug 15, 2013 83.40 83.50 82.30 82.30 585,330 -1.59(-1.90%)
Aug 14, 2013 84.45 84.74 83.86 83.89 484,943 -0.57(-0.67%)
Aug 13, 2013 84.16 84.82 84.06 84.46 337,050 +0.30(+0.35%)
Aug 12, 2013 83.97 84.22 83.53 84.16 492,232 +0.16(+0.19%)
Aug 09, 2013 83.77 84.45 83.65 84.01 492,924 +0.18(+0.21%)
Aug 08, 2013 84.77 84.77 83.74 83.83 681,864 -0.38(-0.45%)
Aug 07, 2013 84.22 84.71 84.06 84.21 655,517 -0.49(-0.58%)
Aug 06, 2013 84.79 85.06 84.25 84.70 515,901 -0.10(-0.11%)
Aug 05, 2013 84.51 84.89 83.94 84.79 389,934 +0.29(+0.34%)
Aug 02, 2013 84.25 84.61 83.40 84.51 562,917 +0.22(+0.26%)
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.