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 (%)
Feb 28, 2013 69.59 69.92 69.32 69.51 935,208 +0.13(+0.19%)
Feb 27, 2013 67.91 69.55 67.83 69.38 991,174 +1.44(+2.11%)
Feb 26, 2013 67.05 67.97 67.05 67.94 883,993 +1.20(+1.79%)
Feb 25, 2013 67.90 68.20 66.74 66.75 900,702 -1.08(-1.59%)
Feb 22, 2013 67.14 67.91 67.10 67.83 1,032,918 +0.80(+1.19%)
Feb 21, 2013 66.73 67.12 66.67 67.03 1,127,285 +0.15(+0.22%)
Feb 20, 2013 66.94 67.40 66.83 66.89 2,075,229 -0.04(-0.05%)
Feb 19, 2013 67.49 68.13 66.72 66.92 1,594,775 -0.47(-0.70%)
Feb 15, 2013 67.26 69.29 67.00 67.40 2,139,191 +0.17(+0.26%)
Feb 14, 2013 66.24 67.59 66.06 67.22 2,225,262 +1.33(+2.03%)
Feb 13, 2013 66.25 66.25 65.53 65.89 996,060 -0.05(-0.08%)
Feb 12, 2013 65.21 66.00 64.83 65.94 1,711,789 +1.57(+2.45%)
Feb 11, 2013 64.61 64.89 64.15 64.36 1,157,261 -0.30(-0.46%)
Feb 08, 2013 64.57 64.89 64.48 64.66 765,208 +0.19(+0.29%)
Feb 07, 2013 64.51 65.02 64.10 64.47 823,995 -0.14(-0.21%)
Feb 06, 2013 64.63 64.84 64.26 64.61 999,632 +0.17(+0.26%)
Feb 04, 2013 65.20 65.26 64.35 64.44 513,727 -0.67(-1.04%)
Feb 01, 2013 64.68 65.56 64.60 65.12 684,251 +0.84(+1.31%)
Jan 31, 2013 64.45 64.55 64.28 64.28 1,027,122 -0.18(-0.28%)
Jan 30, 2013 64.29 64.67 64.25 64.46 832,281 +0.17(+0.26%)
Jan 29, 2013 64.28 64.52 64.06 64.29 849,587 -0.11(-0.17%)
Jan 28, 2013 64.97 65.35 63.97 64.40 749,526 -0.33(-0.52%)
Jan 25, 2013 65.40 65.49 64.60 64.73 843,357 -0.64(-0.98%)
Jan 24, 2013 65.13 65.50 65.06 65.37 888,430 +0.28(+0.42%)
Jan 23, 2013 65.20 65.41 64.88 65.10 497,145 -0.09(-0.13%)
Jan 22, 2013 64.93 65.18 64.48 65.18 596,062 +0.23(+0.36%)
Jan 18, 2013 65.09 65.20 64.51 64.95 540,814 -0.02(-0.03%)
Jan 17, 2013 64.41 65.13 64.34 64.97 379,782 +0.73(+1.13%)
Jan 16, 2013 64.07 64.30 64.02 64.25 649,371 +0.17(+0.26%)
Jan 15, 2013 64.04 64.44 63.97 64.08 799,194 +0.04(+0.07%)
Jan 14, 2013 63.98 64.42 63.86 64.04 984,562 +0.06(+0.09%)
Jan 11, 2013 64.67 64.89 63.80 63.98 1,015,573 -1.17(-1.80%)
Jan 10, 2013 65.20 65.27 64.96 65.15 1,023,260 +0.18(+0.28%)
Jan 09, 2013 65.05 65.30 64.73 64.97 1,045,915 +0.36(+0.56%)
Jan 08, 2013 65.44 65.44 64.52 64.61 923,597 -0.58(-0.89%)
Jan 07, 2013 65.15 65.36 64.73 65.19 713,511 -0.22(-0.34%)
Jan 04, 2013 64.71 65.44 64.71 65.42 706,365 +0.74(+1.14%)
Jan 03, 2013 65.02 65.02 64.47 64.68 674,130 -0.35(-0.54%)
Jan 02, 2013 64.56 65.03 62.54 65.02 1,124,924 +2.48(+3.97%)
Dec 31, 2012 61.74 62.56 61.33 62.54 422,168 +0.72(+1.16%)
Dec 28, 2012 61.85 62.23 61.80 61.83 535,101 -0.20(-0.33%)
Dec 27, 2012 61.85 62.09 61.54 62.03 545,015 +0.17(+0.28%)
Dec 26, 2012 62.60 62.72 61.67 61.85 440,620 -0.75(-1.20%)
Dec 24, 2012 62.57 62.89 62.33 62.61 207,685 -0.20(-0.32%)
Dec 21, 2012 62.80 63.33 62.12 62.81 936,158 -0.23(-0.37%)
Dec 20, 2012 62.42 63.16 62.28 63.04 612,941 +0.70(+1.13%)
Dec 19, 2012 63.29 63.54 62.32 62.34 835,684 -1.01(-1.59%)
Dec 18, 2012 63.70 63.76 62.94 63.35 393,131 -0.12(-0.19%)
Dec 17, 2012 63.36 63.54 62.78 63.47 746,881 +0.41(+0.64%)
Dec 14, 2012 63.30 63.60 62.96 63.07 733,174 -0.28(-0.44%)
Dec 13, 2012 63.68 63.88 62.96 63.34 607,043 -0.36(-0.56%)
Dec 12, 2012 63.83 64.04 63.51 63.70 1,003,408 +0.07(+0.11%)
Dec 11, 2012 63.83 63.89 63.48 63.62 932,419 -0.04(-0.06%)
Dec 10, 2012 63.60 63.81 63.28 63.66 837,016 -0.01(-0.02%)
Dec 07, 2012 64.00 64.35 63.44 63.67 640,474 -0.12(-0.18%)
Dec 06, 2012 64.04 64.11 63.49 63.79 703,182 -0.24(-0.37%)
Dec 05, 2012 64.60 64.60 63.71 64.03 832,927 -0.46(-0.71%)
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.