J.M. Smucker Company (NY: SJM )

121.24 +1.53 (+1.28%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.92 53.79 52.65 53.59 1,417,333 +0.65(+1.24%)
Feb 28, 2012 53.23 53.53 52.93 52.94 1,431,631 -0.28(-0.52%)
Feb 27, 2012 52.92 53.32 52.72 53.21 1,315,483 +0.04(+0.07%)
Feb 24, 2012 52.49 53.22 52.08 53.18 1,806,832 +0.71(+1.36%)
Feb 23, 2012 51.75 52.54 51.69 52.47 1,107,821 +0.76(+1.47%)
Feb 22, 2012 51.31 51.70 51.09 51.70 1,504,047 +0.17(+0.33%)
Feb 21, 2012 52.05 52.10 51.41 51.53 2,206,241 -0.46(-0.88%)
Feb 17, 2012 51.28 52.30 51.28 51.99 3,934,985 +1.05(+2.05%)
Feb 16, 2012 51.39 51.67 50.16 50.94 6,763,785 -4.66(-8.38%)
Feb 15, 2012 56.75 56.89 55.31 55.60 1,082,139 -0.90(-1.60%)
Feb 14, 2012 56.34 56.56 56.10 56.51 475,150 +0.09(+0.16%)
Feb 13, 2012 56.35 56.52 56.13 56.41 570,124 +0.32(+0.57%)
Feb 10, 2012 56.01 56.25 55.81 56.09 436,366 -0.26(-0.47%)
Feb 09, 2012 56.06 56.41 55.92 56.36 705,045 +0.29(+0.52%)
Feb 08, 2012 56.19 56.40 55.95 56.07 764,088 -0.03(-0.05%)
Feb 07, 2012 56.22 56.36 55.96 56.09 378,747 -0.14(-0.25%)
Feb 06, 2012 55.98 56.75 55.97 56.24 404,118 -0.03(-0.05%)
Feb 03, 2012 56.82 56.84 56.16 56.26 389,653 -0.13(-0.23%)
Feb 02, 2012 56.35 56.65 56.21 56.39 478,812 +0.10(+0.18%)
Feb 01, 2012 55.93 56.58 55.93 56.29 704,319 +0.58(+1.04%)
Jan 31, 2012 55.54 55.95 55.31 55.71 851,586 +0.33(+0.59%)
Jan 30, 2012 55.34 55.40 55.00 55.39 556,410 -0.19(-0.34%)
Jan 27, 2012 55.82 56.02 55.41 55.58 1,213,519 -0.30(-0.54%)
Jan 26, 2012 57.33 57.33 55.72 55.88 1,400,385 -1.53(-2.67%)
Jan 25, 2012 57.12 57.57 56.93 57.42 445,615 +0.13(+0.23%)
Jan 24, 2012 57.13 57.35 57.03 57.28 541,744 -0.04(-0.07%)
Jan 23, 2012 56.78 57.46 56.78 57.33 557,311 +0.48(+0.85%)
Jan 20, 2012 57.11 57.30 56.09 56.84 1,005,923 -0.47(-0.81%)
Jan 19, 2012 57.29 57.43 57.11 57.31 582,604 -0.01(-0.01%)
Jan 18, 2012 56.75 57.34 56.63 57.32 681,320 +0.57(+1.00%)
Jan 17, 2012 56.10 56.87 56.10 56.75 695,913 +1.00(+1.80%)
Jan 13, 2012 55.83 55.87 55.42 55.75 377,182 -0.18(-0.32%)
Jan 12, 2012 55.82 56.03 55.39 55.92 650,676 +0.19(+0.34%)
Jan 11, 2012 55.51 55.73 55.30 55.73 420,497 +0.01(+0.01%)
Jan 10, 2012 55.31 55.92 55.16 55.73 453,673 +0.59(+1.08%)
Jan 09, 2012 54.88 55.27 54.64 55.13 400,842 +0.38(+0.70%)
Jan 06, 2012 55.03 55.05 54.64 54.75 455,787 -0.18(-0.33%)
Jan 05, 2012 54.54 55.05 54.49 54.93 992,096 +0.28(+0.52%)
Jan 04, 2012 54.45 55.05 54.34 54.65 844,637 -0.63(-1.14%)
Dec 30, 2011 55.65 55.74 55.24 55.28 361,435 -0.33(-0.59%)
Dec 29, 2011 55.60 55.72 55.33 55.61 557,762 +0.19(+0.34%)
Dec 28, 2011 55.68 55.68 55.31 55.42 410,438 -0.25(-0.46%)
Dec 27, 2011 55.77 55.85 55.57 55.67 370,450 -0.06(-0.10%)
Dec 23, 2011 55.54 55.74 55.28 55.73 338,230 +0.06(+0.11%)
Dec 21, 2011 55.54 56.04 55.36 55.66 939,975 +0.23(+0.41%)
Dec 20, 2011 54.72 55.47 54.52 55.44 868,697 +1.25(+2.31%)
Dec 19, 2011 54.45 54.85 54.06 54.19 781,585 -0.10(-0.18%)
Dec 16, 2011 54.49 54.70 54.14 54.28 1,025,309 +0.17(+0.31%)
Dec 15, 2011 54.33 54.60 54.03 54.11 602,822 +0.09(+0.17%)
Dec 14, 2011 53.94 54.40 53.77 54.02 1,023,708 +0.08(+0.14%)
Dec 13, 2011 54.19 54.60 53.75 53.94 668,187 -0.14(-0.26%)
Dec 12, 2011 54.74 54.87 53.93 54.09 667,784 -0.66(-1.21%)
Dec 09, 2011 54.07 55.08 54.02 54.75 772,638 +0.90(+1.67%)
Dec 08, 2011 54.02 54.31 53.75 53.85 824,180 -0.31(-0.57%)
Dec 07, 2011 54.03 54.42 53.68 54.16 1,006,255 -0.06(-0.10%)
Dec 06, 2011 53.69 54.34 53.50 54.22 715,464 +0.47(+0.87%)
Dec 05, 2011 53.44 54.04 53.35 53.75 843,944 +0.78(+1.48%)
Dec 02, 2011 53.30 53.57 52.95 52.97 1,055,300 -0.13(-0.24%)
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.