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 (%)
Feb 28, 2014 75.07 76.07 74.98 75.41 1,572,162 +0.28(+0.37%)
Feb 27, 2014 74.28 75.23 74.25 75.13 1,421,017 +0.78(+1.04%)
Feb 26, 2014 74.60 75.13 74.31 74.35 1,529,967 -0.30(-0.40%)
Feb 25, 2014 74.31 75.39 74.28 74.65 1,471,399 +0.23(+0.31%)
Feb 24, 2014 74.31 74.93 73.85 74.42 1,507,458 +0.57(+0.78%)
Feb 21, 2014 74.11 74.35 73.64 73.85 2,146,065 -0.26(-0.35%)
Feb 20, 2014 72.62 74.33 72.31 74.10 2,926,778 +2.06(+2.86%)
Feb 19, 2014 71.86 72.65 71.53 72.04 1,989,531 +0.18(+0.25%)
Feb 18, 2014 69.94 72.44 69.83 71.86 2,478,848 +2.64(+3.81%)
Feb 14, 2014 68.77 69.22 69.22 69.22 5,665,767 -2.51(-3.50%)
Feb 13, 2014 70.40 71.81 70.28 71.74 1,672,657 +1.08(+1.53%)
Feb 12, 2014 70.40 70.80 69.84 70.66 1,591,061 +0.20(+0.28%)
Feb 11, 2014 70.37 70.82 69.79 70.46 2,199,432 +0.25(+0.35%)
Feb 10, 2014 69.85 70.69 69.75 70.21 1,203,558 +0.25(+0.35%)
Feb 07, 2014 70.27 70.66 69.70 69.97 1,168,152 -0.16(-0.24%)
Feb 06, 2014 69.98 70.29 69.82 70.13 799,150 +0.58(+0.83%)
Feb 05, 2014 69.77 69.91 68.89 69.55 1,475,862 -0.67(-0.95%)
Feb 04, 2014 70.62 70.88 69.96 70.22 996,115 -0.16(-0.23%)
Feb 03, 2014 72.23 72.31 70.27 70.39 1,494,305 -1.84(-2.55%)
Jan 31, 2014 72.40 73.26 72.16 72.23 1,244,582 -1.10(-1.50%)
Jan 30, 2014 73.18 73.56 72.91 73.33 756,095 +0.56(+0.77%)
Jan 29, 2014 73.54 73.75 72.39 72.77 1,443,390 -1.65(-2.22%)
Jan 28, 2014 73.82 74.70 73.76 74.42 1,242,636 +0.51(+0.69%)
Jan 27, 2014 73.47 74.43 73.29 73.91 1,331,238 +0.49(+0.67%)
Jan 24, 2014 73.33 74.02 72.83 73.41 1,436,884 -0.08(-0.11%)
Jan 23, 2014 73.46 73.75 73.14 73.50 956,956 -0.28(-0.38%)
Jan 22, 2014 73.14 74.08 73.00 73.77 1,110,391 +0.94(+1.29%)
Jan 21, 2014 73.29 73.38 72.22 72.84 1,167,730 +0.00(+0.00%)
Jan 17, 2014 73.88 72.84 72.84 72.84 891,571 -1.01(-1.37%)
Jan 16, 2014 73.95 74.18 73.52 73.85 832,524 -0.11(-0.14%)
Jan 15, 2014 74.44 74.85 73.73 73.95 1,210,435 -0.49(-0.65%)
Jan 14, 2014 73.08 74.58 73.00 74.44 1,297,736 +1.46(+2.00%)
Jan 13, 2014 73.68 74.18 72.77 72.98 1,408,344 -0.77(-1.05%)
Jan 10, 2014 73.44 73.98 73.21 73.75 1,211,894 +0.33(+0.45%)
Jan 09, 2014 73.55 73.66 73.19 73.42 1,559,069 -0.14(-0.19%)
Jan 08, 2014 75.90 75.90 73.35 73.56 1,903,663 -2.51(-3.30%)
Jan 07, 2014 76.52 76.79 75.88 76.07 1,091,357 +0.46(+0.61%)
Jan 06, 2014 76.41 76.43 75.39 75.61 1,033,099 -0.46(-0.60%)
Jan 03, 2014 76.47 76.68 75.96 76.07 828,548 -0.39(-0.51%)
Jan 02, 2014 77.66 77.67 76.31 76.46 1,172,482 -1.19(-1.53%)
Dec 31, 2013 77.77 77.65 77.65 77.65 582,904 -0.02(-0.03%)
Dec 30, 2013 77.18 77.98 77.18 77.67 437,713 +0.35(+0.46%)
Dec 27, 2013 77.14 77.91 77.14 77.32 431,637 +0.14(+0.18%)
Dec 26, 2013 76.81 77.25 76.58 77.18 506,003 +0.47(+0.62%)
Dec 24, 2013 76.35 77.32 76.13 76.70 326,802 +0.54(+0.71%)
Dec 23, 2013 76.81 77.00 75.98 76.16 938,070 -0.36(-0.47%)
Dec 20, 2013 76.67 77.18 76.17 76.52 1,022,821 +0.13(+0.17%)
Dec 19, 2013 76.06 76.58 75.43 76.40 754,951 +0.07(+0.09%)
Dec 18, 2013 75.70 76.48 75.23 76.33 1,182,249 +0.57(+0.75%)
Dec 17, 2013 76.01 76.32 75.17 75.76 811,934 -0.37(-0.49%)
Dec 16, 2013 75.34 76.58 75.34 76.13 712,273 +0.89(+1.19%)
Dec 13, 2013 76.07 76.28 75.07 75.24 1,173,827 -0.73(-0.96%)
Dec 12, 2013 77.67 77.80 75.90 75.97 968,813 -1.96(-2.51%)
Dec 11, 2013 77.88 78.45 77.33 77.92 1,186,488 +0.59(+0.77%)
Dec 10, 2013 78.31 78.71 77.11 77.33 1,096,607 -1.26(-1.60%)
Dec 09, 2013 78.58 79.58 78.35 78.59 931,345 +0.42(+0.54%)
Dec 06, 2013 77.28 78.24 77.05 78.17 1,142,957 +1.52(+1.98%)
Dec 05, 2013 77.88 78.03 76.55 76.65 1,677,915 -1.84(-2.35%)
Dec 04, 2013 78.08 78.79 77.75 78.49 1,501,423 -0.17(-0.22%)
Dec 03, 2013 78.40 78.82 77.95 78.67 1,338,033 +0.40(+0.51%)
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.