J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 72.04 72.26 71.61 72.06 777,264 -0.04(-0.05%)
Apr 29, 2014 72.76 73.00 72.05 72.10 681,194 -0.54(-0.75%)
Apr 28, 2014 71.68 72.73 71.59 72.64 782,940 +1.07(+1.50%)
Apr 25, 2014 72.20 72.32 71.43 71.57 544,394 -0.72(-1.00%)
Apr 24, 2014 71.96 72.35 71.46 72.29 821,836 +0.42(+0.59%)
Apr 23, 2014 72.18 72.38 71.82 71.87 533,111 -0.38(-0.53%)
Apr 22, 2014 72.16 72.38 71.95 72.25 591,392 +0.15(+0.21%)
Apr 21, 2014 72.11 72.20 71.58 72.10 411,913 +0.02(+0.03%)
Apr 17, 2014 71.99 72.08 72.08 72.08 575,420 -0.10(-0.13%)
Apr 16, 2014 71.56 72.23 71.20 72.17 700,597 +1.30(+1.84%)
Apr 15, 2014 71.38 71.38 70.42 70.87 647,852 -0.23(-0.33%)
Apr 14, 2014 70.87 71.42 70.41 71.10 772,541 +0.79(+1.12%)
Apr 11, 2014 70.81 71.56 70.15 70.31 1,034,880 -0.87(-1.23%)
Apr 10, 2014 72.47 72.79 71.18 71.18 721,917 -1.29(-1.78%)
Apr 09, 2014 72.49 72.58 72.10 72.47 805,407 +0.09(+0.12%)
Apr 08, 2014 72.99 73.04 71.94 72.38 997,576 -0.59(-0.81%)
Apr 07, 2014 72.64 73.46 72.64 72.97 1,195,961 +0.26(+0.36%)
Apr 04, 2014 73.09 73.31 72.58 72.71 826,382 -0.26(-0.36%)
Apr 03, 2014 72.66 73.06 72.43 72.97 628,885 +0.08(+0.11%)
Apr 02, 2014 72.41 72.97 72.02 72.89 768,392 +0.48(+0.67%)
Apr 01, 2014 72.51 72.67 71.94 72.41 995,855 -0.07(-0.10%)
Mar 31, 2014 72.20 72.49 71.68 72.48 1,061,753 +0.57(+0.79%)
Mar 28, 2014 72.00 72.17 71.72 71.91 462,070 +0.31(+0.43%)
Mar 27, 2014 71.64 71.91 71.26 71.61 670,333 +0.10(+0.15%)
Mar 26, 2014 71.64 72.01 71.17 71.50 610,187 -0.01(-0.01%)
Mar 25, 2014 71.53 72.24 71.34 71.51 666,006 -0.20(-0.28%)
Mar 24, 2014 71.90 72.41 71.47 71.71 891,549 +0.14(+0.20%)
Mar 21, 2014 72.76 72.87 71.46 71.57 1,628,083 -0.51(-0.70%)
Mar 20, 2014 71.32 72.14 71.09 72.08 838,094 +0.42(+0.58%)
Mar 19, 2014 72.72 72.72 71.15 71.66 902,351 -1.18(-1.62%)
Mar 18, 2014 71.64 73.02 71.57 72.84 1,082,566 +1.19(+1.66%)
Mar 17, 2014 71.97 72.17 71.54 71.64 713,505 -0.04(-0.06%)
Mar 14, 2014 71.75 72.20 71.61 71.69 1,412,433 -0.60(-0.84%)
Mar 13, 2014 73.37 73.37 72.11 72.29 804,359 -0.74(-1.01%)
Mar 12, 2014 71.64 73.06 71.61 73.03 1,024,075 +1.07(+1.48%)
Mar 11, 2014 72.42 72.58 71.77 71.97 1,138,360 -0.49(-0.68%)
Mar 10, 2014 72.55 72.81 72.15 72.46 620,701 -0.25(-0.34%)
Mar 07, 2014 73.11 73.11 72.19 72.70 823,390 -0.07(-0.09%)
Mar 06, 2014 73.32 73.54 72.72 72.77 1,066,319 -0.60(-0.81%)
Mar 05, 2014 73.91 74.04 73.23 73.37 967,602 -0.63(-0.85%)
Mar 04, 2014 74.53 74.99 73.81 73.99 1,549,831 +0.16(+0.22%)
Mar 03, 2014 73.86 74.46 73.52 73.83 1,670,191 -0.72(-0.96%)
Feb 28, 2014 74.21 75.20 74.12 74.54 1,590,373 +0.28(+0.37%)
Feb 27, 2014 73.43 74.37 73.40 74.27 1,437,477 +0.77(+1.04%)
Feb 26, 2014 73.75 74.27 73.46 73.50 1,547,690 -0.30(-0.40%)
Feb 25, 2014 73.46 74.53 73.43 73.80 1,488,442 +0.23(+0.31%)
Feb 24, 2014 73.46 74.07 73.00 73.57 1,524,920 +0.57(+0.78%)
Feb 21, 2014 73.26 73.50 72.80 73.00 2,170,924 -0.25(-0.35%)
Feb 20, 2014 71.79 73.48 71.48 73.25 2,960,680 +2.03(+2.86%)
Feb 19, 2014 71.04 71.82 70.71 71.22 2,012,577 +0.18(+0.25%)
Feb 18, 2014 69.14 71.61 69.03 71.04 2,507,562 +2.61(+3.81%)
Feb 14, 2014 67.98 68.43 68.43 68.43 5,731,395 -2.48(-3.50%)
Feb 13, 2014 69.59 70.99 69.48 70.91 1,692,032 +1.07(+1.53%)
Feb 12, 2014 69.59 69.99 69.04 69.85 1,609,491 +0.19(+0.28%)
Feb 11, 2014 69.57 70.01 69.00 69.65 2,224,909 +0.24(+0.35%)
Feb 10, 2014 69.05 69.88 68.95 69.41 1,217,500 +0.24(+0.35%)
Feb 07, 2014 69.46 69.85 68.91 69.17 1,181,683 -0.16(-0.24%)
Feb 06, 2014 69.18 69.48 69.02 69.33 808,406 +0.57(+0.83%)
Feb 05, 2014 68.97 69.11 68.10 68.76 1,492,957 -0.66(-0.95%)
Feb 04, 2014 69.81 70.07 69.16 69.42 1,007,653 -0.16(-0.23%)
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.