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 (%)
Dec 30, 2011 56.29 56.38 55.87 55.92 357,334 -0.33(-0.58%)
Dec 29, 2011 56.24 56.36 55.96 56.24 551,433 +0.19(+0.34%)
Dec 28, 2011 56.32 56.32 55.94 56.05 405,780 -0.26(-0.46%)
Dec 27, 2011 56.41 56.50 56.21 56.31 366,246 -0.06(-0.10%)
Dec 23, 2011 56.18 56.38 55.92 56.37 334,392 +0.06(+0.11%)
Dec 21, 2011 56.17 56.68 55.99 56.30 929,309 +0.23(+0.41%)
Dec 20, 2011 55.34 56.11 55.15 56.07 858,840 +1.27(+2.31%)
Dec 19, 2011 55.07 55.48 54.68 54.81 772,716 -0.10(-0.18%)
Dec 16, 2011 55.11 55.33 54.76 54.91 1,013,675 +0.17(+0.31%)
Dec 15, 2011 54.95 55.22 54.65 54.74 595,982 +0.09(+0.17%)
Dec 14, 2011 54.56 55.03 54.39 54.64 1,012,092 +0.08(+0.14%)
Dec 13, 2011 54.81 55.22 54.37 54.56 660,605 -0.14(-0.26%)
Dec 12, 2011 55.37 55.50 54.55 54.71 660,207 -0.67(-1.21%)
Dec 09, 2011 54.69 55.72 54.64 55.38 763,871 +0.91(+1.67%)
Dec 08, 2011 54.64 54.93 54.36 54.47 814,828 -0.31(-0.57%)
Dec 07, 2011 54.65 55.04 54.30 54.79 994,837 -0.06(-0.10%)
Dec 06, 2011 54.31 54.96 54.11 54.84 707,346 +0.47(+0.87%)
Dec 05, 2011 54.06 54.66 53.96 54.37 834,368 +0.79(+1.48%)
Dec 02, 2011 53.91 54.18 53.56 53.58 1,043,325 -0.13(-0.24%)
Dec 01, 2011 54.16 54.68 53.58 53.71 1,064,103 -0.64(-1.18%)
Nov 30, 2011 53.78 54.36 53.46 54.35 1,185,810 +1.32(+2.50%)
Nov 29, 2011 52.88 53.33 52.78 53.03 829,153 +0.06(+0.12%)
Nov 28, 2011 53.00 53.35 52.75 52.96 897,837 +0.72(+1.38%)
Nov 25, 2011 51.67 52.43 51.55 52.24 492,101 +0.39(+0.76%)
Nov 23, 2011 52.24 52.32 51.82 51.85 1,061,159 -0.79(-1.51%)
Nov 22, 2011 52.98 53.15 52.25 52.64 1,074,338 -0.39(-0.73%)
Nov 21, 2011 52.21 53.26 50.99 53.03 1,357,207 -0.11(-0.22%)
Nov 18, 2011 51.72 53.19 51.48 53.14 1,847,161 +1.75(+3.40%)
Nov 17, 2011 51.84 52.86 50.96 51.40 2,967,708 -0.95(-1.82%)
Nov 16, 2011 53.80 54.14 52.29 52.35 2,830,004 -1.76(-3.25%)
Nov 15, 2011 54.31 54.36 53.58 54.11 1,661,588 -0.22(-0.41%)
Nov 14, 2011 54.94 55.01 54.23 54.33 1,372,508 -0.66(-1.20%)
Nov 11, 2011 55.57 55.88 54.91 54.99 1,261,407 -0.04(-0.08%)
Nov 10, 2011 54.57 55.42 54.57 55.03 1,031,266 +0.71(+1.30%)
Nov 09, 2011 54.98 55.60 54.28 54.32 1,330,103 -1.73(-3.09%)
Nov 08, 2011 56.26 56.49 55.73 56.05 739,314 -0.11(-0.20%)
Nov 07, 2011 56.00 56.22 55.36 56.17 590,675 +0.29(+0.52%)
Nov 04, 2011 56.05 56.13 55.65 55.87 917,562 -0.37(-0.66%)
Nov 03, 2011 56.03 56.59 55.60 56.24 1,021,292 +0.77(+1.40%)
Nov 02, 2011 55.25 55.50 54.87 55.47 924,641 +0.54(+0.98%)
Nov 01, 2011 53.82 55.12 53.82 54.93 1,489,198 +0.17(+0.31%)
Oct 31, 2011 54.44 55.16 54.12 54.76 955,072 +0.14(+0.25%)
Oct 28, 2011 54.69 55.03 54.45 54.62 819,985 -0.04(-0.08%)
Oct 27, 2011 55.21 55.66 54.42 54.67 1,340,190 +0.41(+0.76%)
Oct 26, 2011 54.45 54.64 53.78 54.25 1,082,804 +0.16(+0.30%)
Oct 25, 2011 54.75 55.02 53.94 54.09 584,657 -0.68(-1.25%)
Oct 24, 2011 54.62 55.00 54.40 54.77 907,620 +0.37(+0.68%)
Oct 21, 2011 54.30 54.50 53.93 54.40 843,246 +0.75(+1.39%)
Oct 20, 2011 53.18 53.72 53.01 53.66 728,336 +0.52(+0.98%)
Oct 19, 2011 53.73 54.05 53.06 53.14 494,119 -0.59(-1.10%)
Oct 18, 2011 52.81 54.08 52.65 53.73 603,321 +0.82(+1.56%)
Oct 17, 2011 53.58 53.82 52.80 52.90 441,952 -0.70(-1.31%)
Oct 14, 2011 53.54 53.85 53.38 53.61 589,439 +0.15(+0.28%)
Oct 13, 2011 52.54 53.61 52.54 53.46 564,889 +0.53(+0.99%)
Oct 12, 2011 52.68 53.30 52.56 52.93 538,208 +0.33(+0.62%)
Oct 11, 2011 52.20 52.79 52.16 52.60 613,515 +0.36(+0.68%)
Oct 10, 2011 52.38 52.50 52.04 52.25 660,125 +0.46(+0.89%)
Oct 07, 2011 51.62 52.28 51.35 51.79 789,524 +0.31(+0.61%)
Oct 06, 2011 50.79 51.48 50.78 51.47 827,420 +0.97(+1.93%)
Oct 05, 2011 51.14 51.16 50.02 50.50 1,251,892 -0.29(-0.57%)
Oct 04, 2011 50.74 50.88 49.77 50.79 1,112,524 +0.03(+0.06%)
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.