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 (%)
Sep 28, 2012 61.69 62.26 61.23 62.23 982,963 +0.27(+0.44%)
Sep 27, 2012 61.92 62.14 61.51 61.96 691,892 +0.05(+0.08%)
Sep 26, 2012 62.13 62.39 61.90 61.91 1,114,686 -0.15(-0.24%)
Sep 25, 2012 62.96 63.05 61.88 62.06 877,342 -0.87(-1.37%)
Sep 24, 2012 61.93 63.24 61.92 62.93 1,005,220 +0.90(+1.45%)
Sep 21, 2012 62.85 62.91 61.98 62.03 1,378,360 -0.74(-1.17%)
Sep 20, 2012 62.49 62.89 62.36 62.76 664,355 +0.35(+0.55%)
Sep 19, 2012 62.67 62.86 62.27 62.41 684,142 -0.03(-0.05%)
Sep 18, 2012 62.72 62.83 62.42 62.44 1,053,821 -0.29(-0.46%)
Sep 17, 2012 62.16 62.97 62.11 62.73 1,277,822 +0.66(+1.06%)
Sep 14, 2012 62.65 62.67 61.85 62.08 1,592,684 -0.67(-1.07%)
Sep 13, 2012 62.07 63.11 62.00 62.75 674,866 +0.66(+1.06%)
Sep 12, 2012 62.15 62.27 62.00 62.09 480,346 +0.09(+0.14%)
Sep 11, 2012 61.93 62.18 61.92 62.00 775,614 +0.12(+0.19%)
Sep 10, 2012 61.52 62.20 61.17 61.89 1,299,718 -0.18(-0.29%)
Sep 07, 2012 62.76 62.76 61.89 62.07 938,628 -0.37(-0.60%)
Sep 06, 2012 62.26 62.54 62.12 62.44 770,998 +0.45(+0.73%)
Sep 05, 2012 62.07 62.28 61.81 61.99 1,742,964 -0.04(-0.06%)
Sep 04, 2012 61.40 62.04 61.28 62.03 1,575,632 +0.77(+1.26%)
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%)
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.