J.M. Smucker Company (NY: SJM )

124.70 USD +1.56 (+1.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 103.78 103.62 103.62 103.62 436,800 -0.03(-0.03%)
Dec 30, 2013 103.00 104.06 103.00 103.65 328,001 +0.47(+0.46%)
Dec 27, 2013 102.94 103.97 102.94 103.18 323,448 +0.19(+0.18%)
Dec 26, 2013 102.50 103.10 102.20 102.99 379,174 +0.63(+0.62%)
Dec 24, 2013 101.89 103.18 101.59 102.36 244,890 +0.72(+0.71%)
Dec 23, 2013 102.50 102.75 101.39 101.64 702,944 -0.48(-0.47%)
Dec 20, 2013 102.31 103.00 101.65 102.12 766,452 +0.17(+0.17%)
Dec 19, 2013 101.50 102.20 100.66 101.95 565,724 +0.09(+0.09%)
Dec 18, 2013 101.02 102.06 100.40 101.86 885,920 +0.76(+0.75%)
Dec 17, 2013 101.43 101.85 100.31 101.10 608,424 -0.50(-0.49%)
Dec 16, 2013 100.54 102.20 100.54 101.60 533,743 +1.19(+1.19%)
Dec 13, 2013 101.51 101.79 100.18 100.41 879,609 -0.97(-0.96%)
Dec 12, 2013 103.65 103.82 101.29 101.38 725,981 -2.61(-2.51%)
Dec 11, 2013 103.93 104.69 103.19 103.99 889,096 +0.79(+0.77%)
Dec 10, 2013 104.50 105.04 102.90 103.20 821,744 -1.68(-1.60%)
Dec 09, 2013 104.86 106.20 104.56 104.88 697,905 +0.56(+0.54%)
Dec 06, 2013 103.13 104.42 102.82 104.32 856,476 +2.03(+1.98%)
Dec 05, 2013 103.93 104.12 102.16 102.29 1,257,348 -2.46(-2.35%)
Dec 04, 2013 104.20 105.15 103.76 104.75 1,125,093 -0.23(-0.22%)
Dec 03, 2013 104.62 105.18 104.02 104.98 1,002,657 +0.53(+0.51%)
Dec 02, 2013 104.50 105.16 103.62 104.45 688,932 +0.21(+0.20%)
Nov 29, 2013 105.77 106.03 104.19 104.24 316,243 -1.37(-1.30%)
Nov 27, 2013 105.62 106.06 105.21 105.61 451,190 -0.01(-0.01%)
Nov 26, 2013 104.31 105.96 104.31 105.62 770,136 +1.31(+1.26%)
Nov 25, 2013 104.19 104.81 103.44 104.31 533,307 +0.36(+0.35%)
Nov 22, 2013 102.91 104.14 102.91 103.95 680,708 +0.93(+0.90%)
Nov 21, 2013 100.04 103.96 100.02 103.02 1,393,143 +1.53(+1.51%)
Nov 20, 2013 101.97 104.44 99.47 101.49 2,903,443 -7.10(-6.54%)
Nov 19, 2013 108.37 108.84 107.72 108.59 313,590 -0.32(-0.29%)
Nov 18, 2013 109.73 109.73 108.49 108.91 327,816 -0.44(-0.40%)
Nov 15, 2013 109.03 109.73 107.84 109.35 482,966 +0.42(+0.39%)
Nov 14, 2013 108.17 109.40 108.01 108.93 320,187 +1.52(+1.42%)
Nov 12, 2013 107.50 107.51 106.48 107.41 395,081 -0.23(-0.21%)
Nov 11, 2013 108.68 109.12 107.28 107.64 427,808 -0.97(-0.89%)
Nov 08, 2013 107.46 108.61 106.38 108.61 520,549 +1.00(+0.93%)
Nov 07, 2013 111.82 112.05 107.25 107.61 726,982 -4.26(-3.81%)
Nov 06, 2013 111.36 111.87 110.94 111.87 327,322 +1.18(+1.07%)
Nov 05, 2013 110.15 110.93 109.78 110.69 433,831 +0.07(+0.06%)
Nov 04, 2013 111.39 111.59 110.07 110.62 236,612 -0.39(-0.35%)
Nov 01, 2013 111.09 111.59 110.41 111.01 310,122 -0.20(-0.18%)
Oct 31, 2013 111.27 111.61 110.63 111.21 460,305 -0.29(-0.26%)
Oct 30, 2013 112.83 112.86 111.01 111.50 333,606 -1.40(-1.24%)
Oct 29, 2013 112.15 112.95 111.93 112.90 304,123 +0.70(+0.62%)
Oct 28, 2013 110.21 112.53 110.21 112.20 452,561 +1.84(+1.67%)
Oct 25, 2013 109.45 110.43 109.10 110.36 315,380 +0.76(+0.69%)
Oct 24, 2013 108.82 109.63 108.32 109.60 335,170 +0.75(+0.69%)
Oct 23, 2013 108.28 109.08 108.04 108.85 316,936 +0.12(+0.11%)
Oct 22, 2013 106.99 108.95 106.86 108.73 631,457 +1.87(+1.75%)
Oct 21, 2013 107.72 107.72 106.67 106.86 465,067 -1.02(-0.95%)
Oct 18, 2013 108.87 108.87 107.62 107.88 338,045 -0.56(-0.52%)
Oct 17, 2013 107.46 108.52 107.03 108.44 425,567 +0.94(+0.87%)
Oct 16, 2013 106.46 107.52 106.23 107.50 543,310 +1.53(+1.44%)
Oct 15, 2013 106.45 106.56 105.73 105.97 595,005 -0.76(-0.71%)
Oct 14, 2013 106.40 106.82 105.94 106.73 378,391 +0.13(+0.12%)
Oct 11, 2013 106.05 106.69 105.82 106.60 366,785 +0.09(+0.08%)
Oct 10, 2013 105.35 106.57 105.30 106.51 455,168 +2.13(+2.04%)
Oct 09, 2013 105.53 105.86 104.18 104.38 459,603 -1.20(-1.14%)
Oct 08, 2013 105.57 106.40 105.54 105.58 609,468 -0.20(-0.19%)
Oct 07, 2013 105.70 106.07 104.93 105.78 485,795 -0.15(-0.14%)
Oct 04, 2013 104.68 106.39 104.47 105.93 397,194 +0.96(+0.91%)
Oct 03, 2013 104.64 105.36 103.90 104.97 400,224 +0.02(+0.02%)
Oct 02, 2013 105.16 105.16 103.80 104.95 585,797 -0.46(-0.44%)
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.