J.M. Smucker Company (NY: SJM )

119.46 -1.02 (-0.85%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 76.88 76.76 76.76 76.76 589,625 -0.02(-0.03%)
Dec 30, 2013 76.30 77.09 76.30 76.78 442,760 +0.35(+0.46%)
Dec 27, 2013 76.26 77.02 76.26 76.44 436,614 +0.14(+0.18%)
Dec 26, 2013 75.93 76.37 75.71 76.30 511,837 +0.47(+0.62%)
Dec 24, 2013 75.48 76.44 75.26 75.83 330,570 +0.53(+0.71%)
Dec 23, 2013 75.93 76.12 75.11 75.30 948,886 -0.36(-0.47%)
Dec 20, 2013 75.79 76.30 75.30 75.65 1,034,614 +0.13(+0.17%)
Dec 19, 2013 75.19 75.71 74.57 75.53 763,656 +0.07(+0.09%)
Dec 18, 2013 74.84 75.61 74.38 75.46 1,195,881 +0.56(+0.75%)
Dec 17, 2013 75.14 75.45 74.31 74.90 821,296 -0.37(-0.49%)
Dec 16, 2013 74.48 75.71 74.48 75.27 720,486 +0.88(+1.19%)
Dec 13, 2013 75.20 75.41 74.21 74.38 1,187,362 -0.72(-0.96%)
Dec 12, 2013 76.78 76.91 75.04 75.10 979,983 -1.93(-2.51%)
Dec 11, 2013 76.99 77.56 76.44 77.04 1,200,168 +0.59(+0.77%)
Dec 10, 2013 77.41 77.81 76.23 76.45 1,109,251 -1.24(-1.60%)
Dec 09, 2013 77.68 78.67 77.46 77.70 942,084 +0.41(+0.54%)
Dec 06, 2013 76.40 77.35 76.17 77.28 1,156,135 +1.50(+1.98%)
Dec 05, 2013 76.99 77.14 75.68 75.78 1,697,262 -1.82(-2.35%)
Dec 04, 2013 77.19 77.90 76.87 77.60 1,518,734 -0.17(-0.22%)
Dec 03, 2013 77.50 77.92 77.06 77.77 1,353,461 +0.39(+0.51%)
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.