J.M. Smucker Company (NY: SJM )

122.28 USD +0.20 (+0.16%)
Streaming Delayed Price Updated: 12:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 103.88 104.51 103.45 104.00 651,688 +0.97(+0.94%)
Oct 30, 2014 101.77 103.43 101.60 103.03 367,986 +0.51(+0.50%)
Oct 29, 2014 103.79 104.07 101.61 102.52 506,334 -1.39(-1.34%)
Oct 28, 2014 103.47 103.91 103.06 103.91 339,604 +0.77(+0.75%)
Oct 27, 2014 102.19 102.34 102.34 103.14 373,498 +0.80(+0.78%)
Oct 24, 2014 101.77 102.42 101.36 102.34 282,259 +0.59(+0.58%)
Oct 23, 2014 102.10 102.68 101.61 101.75 287,974 +0.02(+0.02%)
Oct 22, 2014 102.50 103.00 101.65 101.73 528,274 -0.66(-0.64%)
Oct 21, 2014 101.32 102.49 101.02 102.39 593,497 +1.36(+1.35%)
Oct 20, 2014 98.70 101.17 98.70 101.03 598,972 +2.37(+2.40%)
Oct 17, 2014 99.20 99.22 97.82 98.66 495,529 +0.78(+0.80%)
Oct 16, 2014 96.42 98.32 96.42 97.88 1,062,491 +0.52(+0.53%)
Oct 15, 2014 96.48 97.90 95.60 97.36 837,334 -0.62(-0.63%)
Oct 14, 2014 97.89 98.85 97.60 97.98 619,732 +0.57(+0.59%)
Oct 13, 2014 97.63 98.93 97.34 97.41 455,733 -0.30(-0.31%)
Oct 10, 2014 98.06 99.26 97.71 97.71 609,126 -0.16(-0.16%)
Oct 09, 2014 98.64 99.37 97.60 97.87 577,232 -0.86(-0.87%)
Oct 08, 2014 97.35 98.78 96.73 98.73 405,710 +1.48(+1.52%)
Oct 07, 2014 98.12 98.40 97.22 97.25 505,283 -1.25(-1.27%)
Oct 06, 2014 99.22 99.22 97.51 98.50 412,490 -0.16(-0.16%)
Oct 03, 2014 98.01 98.98 97.82 98.66 523,689 +0.91(+0.93%)
Oct 02, 2014 98.01 98.08 96.75 97.75 654,212 -0.14(-0.14%)
Oct 01, 2014 99.00 99.17 97.72 97.89 675,017 -1.10(-1.11%)
Sep 30, 2014 98.70 99.47 98.65 98.99 456,792 +0.55(+0.56%)
Sep 29, 2014 97.89 98.76 97.69 98.44 540,543 -0.09(-0.09%)
Sep 26, 2014 98.30 98.79 97.76 98.53 363,325 +0.31(+0.32%)
Sep 25, 2014 99.44 99.79 98.21 98.22 518,252 -1.68(-1.68%)
Sep 24, 2014 98.83 100.06 98.58 99.90 305,020 +1.09(+1.10%)
Sep 23, 2014 99.26 99.29 98.58 98.81 568,318 -0.70(-0.70%)
Sep 22, 2014 100.01 100.10 99.49 99.51 400,941 -0.68(-0.68%)
Sep 19, 2014 100.84 100.84 100.12 100.19 746,580 -0.03(-0.03%)
Sep 18, 2014 100.10 100.42 99.28 100.22 391,277 +0.51(+0.51%)
Sep 17, 2014 100.63 100.70 99.61 99.71 514,632 -1.09(-1.08%)
Sep 16, 2014 99.50 100.91 99.39 100.80 591,307 +1.07(+1.07%)
Sep 15, 2014 99.79 99.96 99.20 99.73 472,249 +0.03(+0.03%)
Sep 12, 2014 101.07 101.13 99.60 99.70 504,921 -1.43(-1.41%)
Sep 11, 2014 100.86 101.17 100.54 101.13 557,338 +0.05(+0.05%)
Sep 10, 2014 101.12 101.38 100.46 101.08 398,547 -0.18(-0.18%)
Sep 09, 2014 101.87 101.99 101.19 101.26 388,434 -0.71(-0.70%)
Sep 08, 2014 102.28 102.61 101.83 101.97 307,373 -0.74(-0.72%)
Sep 05, 2014 101.93 102.71 101.57 102.71 263,882 +0.69(+0.68%)
Sep 04, 2014 102.29 102.74 101.74 102.02 277,041 -0.37(-0.36%)
Sep 03, 2014 102.74 103.15 102.26 102.39 311,950 -0.27(-0.26%)
Sep 02, 2014 102.61 103.39 102.15 102.66 670,278 +0.06(+0.06%)
Aug 29, 2014 102.53 102.60 102.60 102.60 261,900 +0.24(+0.23%)
Aug 28, 2014 102.24 102.44 101.92 102.36 309,685 -0.06(-0.06%)
Aug 27, 2014 102.15 102.59 102.15 102.42 503,682 -0.05(-0.05%)
Aug 26, 2014 102.05 102.60 101.79 102.47 302,179 +0.52(+0.51%)
Aug 25, 2014 102.03 102.08 101.61 101.95 390,403 +0.59(+0.58%)
Aug 22, 2014 101.79 101.79 101.06 101.36 457,402 -0.29(-0.29%)
Aug 21, 2014 102.25 102.68 101.39 101.65 705,935 -0.77(-0.75%)
Aug 20, 2014 101.50 103.06 100.44 102.42 795,402 -1.03(-1.00%)
Aug 19, 2014 103.13 103.53 102.59 103.45 468,870 +0.32(+0.31%)
Aug 18, 2014 103.44 103.59 102.94 103.13 481,745 +0.26(+0.25%)
Aug 15, 2014 103.49 104.03 102.30 102.87 372,260 -0.43(-0.42%)
Aug 14, 2014 102.87 103.45 102.35 103.30 486,385 +0.63(+0.61%)
Aug 13, 2014 102.33 102.68 101.80 102.67 450,884 +0.08(+0.08%)
Aug 12, 2014 102.87 102.88 102.39 102.59 443,124 -0.49(-0.48%)
Aug 11, 2014 102.16 103.44 102.00 103.08 305,389 +1.25(+1.23%)
Aug 08, 2014 100.57 101.90 100.57 101.83 452,251 +1.21(+1.20%)
Aug 07, 2014 101.29 101.58 100.04 100.62 360,103 -0.59(-0.58%)
Aug 06, 2014 99.07 101.45 99.07 101.21 403,187 +1.84(+1.85%)
Aug 05, 2014 100.55 100.68 99.10 99.37 456,677 -1.53(-1.52%)
Aug 04, 2014 100.54 101.01 100.24 100.90 454,453 +0.38(+0.38%)
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.