J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 61.15 61.54 61.07 61.25 1,127,194 +0.39(+0.64%)
Aug 30, 2012 61.01 61.25 60.82 60.87 1,180,318 -0.43(-0.71%)
Aug 29, 2012 60.93 61.61 60.93 61.30 1,245,329 +0.05(+0.08%)
Aug 27, 2012 60.84 61.64 60.84 61.25 1,067,541 +0.40(+0.66%)
Aug 24, 2012 60.66 61.08 60.17 60.84 976,730 +0.36(+0.60%)
Aug 23, 2012 60.61 60.64 60.18 60.48 727,604 -0.01(-0.01%)
Aug 22, 2012 60.64 60.84 60.34 60.49 920,427 -0.15(-0.25%)
Aug 21, 2012 60.86 61.02 60.51 60.64 1,215,573 -0.09(-0.15%)
Aug 20, 2012 59.95 61.12 59.93 60.74 2,035,189 +0.93(+1.56%)
Aug 17, 2012 58.85 60.63 58.85 59.81 3,416,093 +2.88(+5.05%)
Aug 16, 2012 56.96 57.30 56.67 56.93 980,945 +0.00(+0.00%)
Aug 15, 2012 56.43 56.98 56.02 56.93 735,803 +0.81(+1.45%)
Aug 14, 2012 56.28 56.58 55.98 56.11 729,225 -0.05(-0.09%)
Aug 13, 2012 55.73 56.50 55.73 56.16 1,113,640 +0.87(+1.58%)
Aug 10, 2012 55.16 55.46 55.05 55.29 587,840 -0.09(-0.17%)
Aug 09, 2012 55.41 55.44 55.02 55.39 593,813 +0.00(+0.00%)
Aug 08, 2012 55.10 55.43 54.77 55.39 511,131 +0.40(+0.72%)
Aug 07, 2012 54.92 55.25 54.63 54.99 531,445 +0.16(+0.29%)
Aug 06, 2012 54.44 55.25 54.42 54.83 723,453 +0.59(+1.10%)
Aug 03, 2012 54.27 54.40 54.03 54.24 559,002 +0.59(+1.11%)
Aug 02, 2012 54.09 54.09 53.41 53.64 830,726 -0.56(-1.03%)
Aug 01, 2012 55.18 55.31 54.09 54.20 688,864 -0.79(-1.43%)
Jul 31, 2012 55.23 55.25 54.83 54.99 649,936 -0.31(-0.57%)
Jul 30, 2012 54.63 55.36 54.50 55.30 469,288 +0.63(+1.15%)
Jul 27, 2012 54.63 54.95 54.47 54.67 561,870 +0.31(+0.58%)
Jul 26, 2012 54.47 54.72 53.94 54.36 497,098 +0.64(+1.20%)
Jul 25, 2012 53.87 54.32 53.54 53.72 437,856 +0.03(+0.05%)
Jul 24, 2012 54.42 54.42 53.55 53.69 579,179 -0.64(-1.19%)
Jul 23, 2012 54.56 54.64 53.81 54.33 588,578 -0.49(-0.89%)
Jul 20, 2012 54.93 55.10 54.47 54.82 703,092 -0.28(-0.51%)
Jul 19, 2012 54.35 55.25 54.35 55.10 933,033 +0.71(+1.30%)
Jul 18, 2012 54.42 54.89 54.23 54.39 826,468 -0.01(-0.03%)
Jul 17, 2012 54.90 55.13 54.20 54.40 756,170 -0.49(-0.89%)
Jul 16, 2012 54.73 54.98 54.53 54.89 689,321 +0.17(+0.31%)
Jul 13, 2012 53.79 54.81 53.72 54.72 696,558 +0.89(+1.66%)
Jul 12, 2012 53.37 53.86 53.07 53.82 526,599 +0.29(+0.55%)
Jul 11, 2012 53.74 53.95 53.36 53.53 563,742 -0.28(-0.52%)
Jul 10, 2012 53.69 54.04 53.57 53.81 598,515 +0.24(+0.44%)
Jul 09, 2012 53.85 53.87 53.29 53.57 613,526 -0.35(-0.65%)
Jul 06, 2012 54.09 54.22 53.66 53.92 430,879 -0.46(-0.84%)
Jul 05, 2012 54.34 54.66 53.97 54.38 794,688 -0.05(-0.09%)
Jul 03, 2012 54.77 55.00 54.24 54.43 382,172 -0.26(-0.48%)
Jul 02, 2012 54.19 54.75 54.09 54.70 817,662 +0.62(+1.15%)
Jun 29, 2012 53.89 54.09 53.49 54.07 1,054,026 +0.91(+1.71%)
Jun 28, 2012 52.55 53.22 52.41 53.16 1,190,050 +0.43(+0.81%)
Jun 27, 2012 52.79 53.02 52.67 52.73 670,198 -0.11(-0.20%)
Jun 26, 2012 53.16 53.29 52.63 52.84 1,175,965 -0.24(-0.46%)
Jun 25, 2012 53.87 53.97 53.03 53.09 777,100 -1.05(-1.93%)
Jun 22, 2012 54.40 54.57 54.07 54.13 1,306,528 -0.17(-0.32%)
Jun 21, 2012 54.95 55.09 54.30 54.30 858,135 -0.47(-0.85%)
Jun 20, 2012 54.80 54.96 54.25 54.77 929,472 -0.04(-0.07%)
Jun 19, 2012 54.62 55.00 54.44 54.80 1,063,622 +0.25(+0.46%)
Jun 18, 2012 54.05 54.73 54.04 54.55 936,943 +0.30(+0.55%)
Jun 15, 2012 54.23 54.29 54.00 54.25 1,271,732 +0.05(+0.09%)
Jun 14, 2012 54.39 54.60 54.02 54.20 1,050,324 -0.05(-0.09%)
Jun 13, 2012 54.16 54.48 53.97 54.25 823,534 -0.01(-0.01%)
Jun 12, 2012 53.99 54.35 53.99 54.26 1,349,453 +0.16(+0.29%)
Jun 11, 2012 54.38 54.69 54.09 54.10 1,324,061 -0.14(-0.25%)
Jun 08, 2012 54.36 55.40 53.97 54.24 1,274,585 -0.24(-0.45%)
Jun 07, 2012 54.42 55.36 53.21 54.48 1,534,067 +0.03(+0.05%)
Jun 06, 2012 53.57 54.65 53.35 54.45 1,279,088 +0.99(+1.85%)
Jun 05, 2012 53.73 53.73 53.22 53.46 1,042,505 -0.54(-0.99%)
Jun 04, 2012 53.67 54.14 53.36 54.00 854,686 +0.43(+0.80%)
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.