J.M. Smucker Company (NY: SJM )

126.33 +0.61 (+0.49%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 78.89 77.54 77.54 77.54 500,366 -1.17(-1.48%)
Dec 30, 2014 78.90 79.46 78.67 78.70 599,148 -0.46(-0.58%)
Dec 29, 2014 79.13 79.59 79.00 79.16 492,189 -0.22(-0.28%)
Dec 26, 2014 79.57 79.87 79.35 79.39 203,104 -0.05(-0.06%)
Dec 24, 2014 79.79 79.43 79.43 79.43 226,480 -0.15(-0.19%)
Dec 23, 2014 79.56 79.92 79.21 79.59 489,774 +0.38(+0.48%)
Dec 22, 2014 79.18 79.51 78.80 79.20 518,718 +0.28(+0.35%)
Dec 19, 2014 79.13 79.46 78.44 78.93 1,152,234 +0.14(+0.18%)
Dec 18, 2014 77.94 78.80 77.44 78.79 949,205 +1.74(+2.25%)
Dec 17, 2014 75.79 77.25 75.63 77.05 596,375 +1.57(+2.08%)
Dec 16, 2014 75.32 76.61 74.73 75.49 778,514 +0.02(+0.02%)
Dec 15, 2014 76.55 76.55 74.90 75.47 989,866 -0.67(-0.88%)
Dec 12, 2014 76.91 77.27 76.10 76.14 722,963 -1.14(-1.47%)
Dec 11, 2014 77.17 77.56 76.78 77.28 797,523 +0.31(+0.41%)
Dec 10, 2014 77.79 77.82 76.90 76.96 704,515 -0.74(-0.96%)
Dec 09, 2014 77.71 78.19 77.28 77.71 561,890 -0.49(-0.63%)
Dec 08, 2014 78.19 78.95 77.82 78.20 519,687 +0.09(+0.12%)
Dec 05, 2014 77.76 78.27 77.67 78.10 374,989 +0.44(+0.56%)
Dec 04, 2014 78.33 78.33 77.43 77.67 441,958 -0.59(-0.76%)
Dec 03, 2014 79.13 79.13 78.15 78.26 608,904 -1.01(-1.28%)
Dec 02, 2014 79.35 79.38 78.56 79.27 1,033,412 +0.35(+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.