J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 55.23 55.53 54.78 54.82 1,274,884 -0.55(-1.00%)
May 30, 2012 55.66 55.98 55.37 55.37 723,954 -0.60(-1.07%)
May 29, 2012 56.06 56.06 55.56 55.97 362,388 +0.42(+0.76%)
May 25, 2012 55.25 55.67 55.06 55.55 315,908 +0.10(+0.18%)
May 24, 2012 55.15 55.51 54.96 55.45 506,655 +0.24(+0.44%)
May 23, 2012 54.93 55.27 54.70 55.20 617,395 +0.05(+0.09%)
May 22, 2012 54.83 55.48 54.78 55.15 544,175 +0.32(+0.59%)
May 21, 2012 54.57 54.99 54.39 54.83 757,380 +0.19(+0.35%)
May 18, 2012 55.44 55.44 54.51 54.64 950,099 -0.70(-1.27%)
May 17, 2012 55.77 55.86 55.33 55.34 1,151,393 -0.25(-0.45%)
May 16, 2012 55.14 55.87 54.99 55.59 756,867 +0.54(+0.98%)
May 15, 2012 55.35 55.50 54.82 55.05 706,011 -0.12(-0.22%)
May 14, 2012 54.77 55.72 54.61 55.18 683,022 +0.21(+0.38%)
May 11, 2012 55.02 55.48 54.88 54.97 714,744 -0.16(-0.30%)
May 10, 2012 54.50 55.15 54.42 55.13 980,104 +0.87(+1.60%)
May 09, 2012 53.88 54.47 53.72 54.27 673,818 +0.08(+0.15%)
May 08, 2012 53.98 54.22 53.84 54.19 644,408 -0.02(-0.04%)
May 07, 2012 54.04 54.48 54.04 54.21 568,951 +0.14(+0.26%)
May 04, 2012 54.96 55.16 53.92 54.07 1,278,689 -0.99(-1.80%)
May 03, 2012 56.05 56.10 55.03 55.06 1,211,297 -1.15(-2.04%)
May 02, 2012 56.51 56.76 56.12 56.20 768,695 -0.50(-0.88%)
May 01, 2012 56.71 57.14 56.32 56.70 697,620 +0.04(+0.08%)
Apr 30, 2012 56.49 56.69 56.20 56.66 770,098 +0.19(+0.33%)
Apr 27, 2012 56.61 56.78 56.44 56.47 434,033 -0.02(-0.04%)
Apr 26, 2012 55.95 56.51 55.77 56.49 685,211 +0.48(+0.85%)
Apr 25, 2012 56.07 56.13 55.77 56.02 945,896 +0.27(+0.49%)
Apr 24, 2012 55.70 56.25 55.63 55.75 501,494 +0.23(+0.41%)
Apr 23, 2012 56.46 56.51 55.31 55.52 1,418,938 -1.38(-2.43%)
Apr 20, 2012 56.46 57.25 56.44 56.90 750,011 +0.51(+0.91%)
Apr 19, 2012 56.58 56.73 56.23 56.39 496,498 -0.16(-0.28%)
Apr 18, 2012 56.69 56.79 56.34 56.54 495,888 -0.28(-0.49%)
Apr 17, 2012 56.34 56.91 56.25 56.82 797,617 +0.75(+1.33%)
Apr 16, 2012 56.58 56.67 56.06 56.07 906,087 -0.31(-0.56%)
Apr 13, 2012 56.45 56.88 56.38 56.39 1,034,218 -0.09(-0.15%)
Apr 12, 2012 56.78 56.78 56.30 56.47 1,101,404 -0.30(-0.53%)
Apr 11, 2012 57.62 57.72 56.61 56.77 828,598 -0.37(-0.65%)
Apr 10, 2012 57.45 57.71 57.10 57.14 996,035 -0.34(-0.59%)
Apr 09, 2012 57.25 57.67 57.23 57.48 705,006 -0.23(-0.41%)
Apr 05, 2012 57.73 57.86 57.52 57.72 797,817 -0.01(-0.02%)
Apr 04, 2012 57.65 58.04 57.58 57.73 1,148,049 -0.20(-0.34%)
Apr 03, 2012 57.97 58.32 57.56 57.93 958,008 -0.01(-0.02%)
Apr 02, 2012 57.88 58.09 57.50 57.94 803,224 +0.06(+0.10%)
Mar 30, 2012 57.98 58.10 57.47 57.89 754,266 +0.19(+0.33%)
Mar 29, 2012 57.47 57.70 57.12 57.70 848,496 +0.06(+0.10%)
Mar 28, 2012 57.44 57.66 57.31 57.64 634,192 +0.26(+0.46%)
Mar 27, 2012 56.97 57.40 56.97 57.38 686,490 +0.32(+0.56%)
Mar 26, 2012 57.14 57.44 56.88 57.06 895,842 +0.14(+0.24%)
Mar 23, 2012 56.63 57.09 56.56 56.92 1,060,735 +0.36(+0.63%)
Mar 22, 2012 56.12 56.58 55.88 56.56 1,063,779 +0.22(+0.39%)
Mar 21, 2012 56.21 56.60 55.82 56.34 1,374,955 +0.05(+0.09%)
Mar 20, 2012 55.50 56.37 55.35 56.29 1,095,433 +0.41(+0.73%)
Mar 19, 2012 55.28 56.02 55.13 55.89 1,029,997 +0.33(+0.60%)
Mar 16, 2012 55.29 55.70 55.08 55.55 1,601,038 +0.23(+0.41%)
Mar 15, 2012 54.37 55.33 54.19 55.33 1,520,830 +1.26(+2.33%)
Mar 14, 2012 54.15 54.35 53.91 54.07 926,283 -0.21(-0.39%)
Mar 13, 2012 53.80 54.32 53.61 54.28 745,593 +0.59(+1.10%)
Mar 12, 2012 53.23 53.90 53.02 53.69 1,202,475 +0.01(+0.03%)
Mar 09, 2012 53.73 53.81 53.31 53.68 757,191 -0.09(-0.17%)
Mar 08, 2012 53.72 53.86 53.28 53.77 1,028,776 +0.28(+0.53%)
Mar 07, 2012 53.54 53.72 53.04 53.48 1,587,764 +0.21(+0.40%)
Mar 06, 2012 54.02 54.16 53.25 53.27 1,330,124 -1.15(-2.11%)
Mar 05, 2012 54.19 54.42 54.04 54.42 1,116,996 +0.09(+0.17%)
Mar 02, 2012 54.07 54.32 53.80 54.32 1,187,980 +0.36(+0.66%)
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.