J.M. Smucker Company (NY: SJM )

126.47 USD -2.90 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 104.65 105.39 104.44 105.04 844,126 +0.25(+0.24%)
Sep 27, 2013 105.05 105.17 104.37 104.79 462,529 -0.90(-0.85%)
Sep 26, 2013 105.87 106.49 105.13 105.69 379,056 -0.17(-0.16%)
Sep 25, 2013 106.57 106.62 105.81 105.86 371,241 -0.53(-0.50%)
Sep 24, 2013 106.17 107.12 106.05 106.39 394,874 -0.17(-0.16%)
Sep 23, 2013 107.20 107.24 106.01 106.56 350,962 -0.58(-0.54%)
Sep 20, 2013 107.27 107.70 106.83 107.14 913,015 -0.54(-0.50%)
Sep 19, 2013 108.57 108.73 107.11 107.68 412,813 -0.80(-0.74%)
Sep 18, 2013 108.40 108.72 106.66 108.48 519,956 +0.18(+0.17%)
Sep 17, 2013 108.31 108.76 107.88 108.30 504,780 +0.38(+0.35%)
Sep 16, 2013 108.66 108.83 107.78 107.92 412,991 +0.05(+0.05%)
Sep 13, 2013 107.63 108.04 107.19 107.87 449,613 +0.60(+0.56%)
Sep 12, 2013 107.28 108.54 106.96 107.27 621,333 -0.51(-0.47%)
Sep 11, 2013 108.83 108.83 106.66 107.78 571,707 -1.13(-1.04%)
Sep 10, 2013 108.66 109.64 108.03 108.91 904,070 +0.77(+0.71%)
Sep 09, 2013 106.39 108.14 105.98 108.14 432,169 +2.15(+2.03%)
Sep 06, 2013 107.01 107.17 105.08 105.99 314,480 -0.79(-0.74%)
Sep 05, 2013 106.22 107.53 105.91 106.78 642,149 +0.53(+0.50%)
Sep 04, 2013 105.18 106.33 104.88 106.25 379,961 +0.86(+0.82%)
Sep 03, 2013 106.47 107.15 105.04 105.39 416,873 -0.75(-0.71%)
Aug 30, 2013 106.10 106.23 105.09 106.14 332,315 +0.34(+0.32%)
Aug 29, 2013 105.00 106.28 104.50 105.80 407,257 +0.48(+0.46%)
Aug 28, 2013 106.35 106.84 105.18 105.32 655,560 -1.25(-1.17%)
Aug 27, 2013 106.58 107.68 106.52 106.57 442,096 -0.93(-0.87%)
Aug 26, 2013 108.84 109.12 107.31 107.50 413,225 -0.96(-0.89%)
Aug 23, 2013 107.41 108.73 107.22 108.46 521,898 +0.97(+0.90%)
Aug 22, 2013 107.70 108.21 106.65 107.49 535,361 -0.30(-0.28%)
Aug 21, 2013 109.20 110.39 107.40 107.79 844,638 -1.31(-1.20%)
Aug 20, 2013 108.98 109.51 107.82 109.10 825,667 +0.04(+0.04%)
Aug 19, 2013 110.18 110.54 108.89 109.06 724,133 -1.26(-1.14%)
Aug 16, 2013 110.19 110.90 110.08 110.32 410,233 -0.11(-0.10%)
Aug 15, 2013 111.91 112.04 110.43 110.43 436,227 -2.14(-1.90%)
Aug 14, 2013 113.32 113.70 112.53 112.57 361,412 -1.34(-1.18%)
Aug 13, 2013 113.51 114.39 113.37 113.91 249,913 +0.40(+0.35%)
Aug 12, 2013 113.25 113.59 112.66 113.51 364,976 +0.21(+0.19%)
Aug 09, 2013 112.98 113.90 112.82 113.30 365,489 +0.24(+0.21%)
Aug 08, 2013 114.32 114.32 112.94 113.06 505,583 -0.51(-0.45%)
Aug 07, 2013 113.59 114.24 113.37 113.57 486,047 -0.66(-0.58%)
Aug 06, 2013 114.36 114.72 113.63 114.23 382,526 -0.13(-0.11%)
Aug 05, 2013 113.97 114.49 113.21 114.36 289,125 +0.39(+0.34%)
Aug 02, 2013 113.62 114.11 112.48 113.97 417,387 +0.30(+0.26%)
Aug 01, 2013 113.39 114.07 113.09 113.67 508,067 +1.15(+1.02%)
Jul 31, 2013 112.73 113.18 112.00 112.52 542,237 +0.13(+0.12%)
Jul 30, 2013 112.77 113.12 112.26 112.39 361,848 +0.34(+0.30%)
Jul 29, 2013 111.59 112.45 111.36 112.05 395,125 +0.51(+0.46%)
Jul 26, 2013 110.36 111.60 109.89 111.54 487,782 +0.82(+0.74%)
Jul 25, 2013 109.14 110.85 108.65 110.72 640,738 +1.21(+1.10%)
Jul 24, 2013 109.72 109.92 108.60 109.51 573,589 -0.17(-0.15%)
Jul 23, 2013 108.71 109.94 108.50 109.68 588,868 +0.89(+0.82%)
Jul 22, 2013 108.21 108.82 107.51 108.79 633,617 +0.63(+0.58%)
Jul 19, 2013 107.43 108.28 106.68 108.16 330,365 +0.77(+0.72%)
Jul 18, 2013 106.66 107.55 106.56 107.39 364,304 +0.88(+0.83%)
Jul 17, 2013 107.50 107.54 106.20 106.51 260,404 -0.65(-0.61%)
Jul 16, 2013 107.02 107.45 105.83 107.16 519,934 +0.50(+0.47%)
Jul 15, 2013 105.85 106.87 105.66 106.66 421,074 +0.65(+0.61%)
Jul 12, 2013 105.73 106.19 105.12 106.01 482,701 +0.08(+0.08%)
Jul 11, 2013 105.60 106.00 105.03 105.93 652,381 +1.40(+1.34%)
Jul 10, 2013 104.62 104.90 104.03 104.53 459,419 -0.09(-0.09%)
Jul 09, 2013 104.86 104.78 104.37 104.62 459,782 +0.25(+0.24%)
Jul 08, 2013 103.58 104.88 103.27 104.37 571,551 +1.25(+1.21%)
Jul 05, 2013 102.92 103.14 101.44 103.12 393,437 +0.53(+0.52%)
Jul 03, 2013 103.17 103.43 102.34 102.59 494,247 -0.56(-0.54%)
Jul 02, 2013 103.80 104.17 102.67 103.15 986,382 -0.93(-0.89%)
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.