J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 77.35 77.41 77.41 77.41 347,142 +0.18(+0.23%)
Aug 28, 2014 77.13 77.29 76.89 77.22 410,480 -0.05(-0.06%)
Aug 27, 2014 77.07 77.40 77.07 77.27 667,619 -0.04(-0.05%)
Aug 26, 2014 76.99 77.41 76.80 77.31 400,531 +0.39(+0.51%)
Aug 25, 2014 76.98 77.01 76.66 76.92 517,470 +0.45(+0.58%)
Aug 22, 2014 76.80 76.80 76.24 76.47 606,276 -0.22(-0.29%)
Aug 21, 2014 77.14 77.47 76.49 76.69 935,701 -0.58(-0.75%)
Aug 20, 2014 76.58 77.75 75.78 77.27 1,054,287 -0.78(-1.00%)
Aug 19, 2014 77.81 78.11 77.40 78.05 621,476 +0.24(+0.31%)
Aug 18, 2014 78.04 78.15 77.66 77.81 638,542 +0.20(+0.25%)
Aug 15, 2014 78.08 78.48 77.18 77.61 493,422 -0.32(-0.42%)
Aug 14, 2014 77.61 78.05 77.22 77.93 644,692 +0.48(+0.61%)
Aug 13, 2014 77.20 77.47 76.80 77.46 597,636 +0.54(+0.71%)
Aug 12, 2014 77.13 77.13 76.77 76.92 591,038 -0.37(-0.48%)
Aug 11, 2014 76.59 77.55 76.47 77.28 407,327 +0.94(+1.23%)
Aug 08, 2014 75.40 76.40 75.40 76.35 603,211 +0.91(+1.20%)
Aug 07, 2014 75.94 76.16 75.00 75.44 480,304 -0.44(-0.58%)
Aug 06, 2014 74.28 76.06 74.28 75.88 537,770 +1.38(+1.85%)
Aug 05, 2014 75.39 75.48 74.30 74.50 609,115 -1.15(-1.52%)
Aug 04, 2014 75.38 75.73 75.15 75.65 606,148 +0.28(+0.38%)
Aug 01, 2014 74.59 75.52 73.94 75.36 1,137,551 +0.66(+0.88%)
Jul 31, 2014 76.56 76.56 74.63 74.70 1,112,729 -1.85(-2.42%)
Jul 30, 2014 77.50 77.63 76.42 76.56 640,834 -0.85(-1.10%)
Jul 29, 2014 77.98 78.37 77.41 77.41 466,082 -0.62(-0.80%)
Jul 28, 2014 78.45 78.56 77.69 78.03 430,523 -0.41(-0.53%)
Jul 25, 2014 78.72 78.99 78.26 78.45 315,651 -0.40(-0.50%)
Jul 24, 2014 78.69 78.96 78.38 78.84 583,600 +0.31(+0.39%)
Jul 23, 2014 79.00 79.15 78.44 78.54 319,236 -0.23(-0.30%)
Jul 22, 2014 78.99 79.06 78.62 78.77 468,092 -0.02(-0.03%)
Jul 21, 2014 79.05 79.19 78.51 78.79 277,464 -0.45(-0.57%)
Jul 18, 2014 78.84 79.33 78.51 79.24 444,299 +0.73(+0.93%)
Jul 17, 2014 79.13 79.41 78.42 78.51 462,680 -0.69(-0.87%)
Jul 16, 2014 79.63 79.79 78.94 79.20 358,830 +0.03(+0.04%)
Jul 15, 2014 79.60 79.95 79.01 79.17 690,386 -0.61(-0.77%)
Jul 14, 2014 80.04 80.31 79.50 79.79 367,740 -0.04(-0.05%)
Jul 11, 2014 79.71 79.93 79.27 79.82 316,281 +0.19(+0.24%)
Jul 10, 2014 79.67 79.91 79.22 79.63 481,949 -0.29(-0.37%)
Jul 09, 2014 80.00 80.27 79.73 79.92 455,552 -0.05(-0.06%)
Jul 08, 2014 80.33 80.69 79.85 79.97 514,596 -0.52(-0.64%)
Jul 07, 2014 80.33 80.78 80.12 80.48 551,372 -0.14(-0.17%)
Jul 03, 2014 80.00 80.62 80.62 80.62 590,606 +0.67(+0.84%)
Jul 02, 2014 79.79 80.06 79.46 79.94 714,017 -0.14(-0.17%)
Jul 01, 2014 80.08 80.54 79.96 80.08 761,264 +0.18(+0.23%)
Jun 30, 2014 79.53 80.21 79.01 79.90 662,733 +0.39(+0.49%)
Jun 27, 2014 78.88 79.52 78.65 79.51 760,350 +0.43(+0.54%)
Jun 26, 2014 79.39 79.52 78.92 79.08 875,366 -0.23(-0.29%)
Jun 25, 2014 79.07 79.55 78.88 79.31 925,444 -0.41(-0.52%)
Jun 24, 2014 79.73 79.95 79.40 79.73 626,910 -0.28(-0.35%)
Jun 23, 2014 79.85 80.03 79.52 80.00 957,116 +0.19(+0.23%)
Jun 20, 2014 80.42 80.42 79.51 79.82 1,179,288 -0.11(-0.13%)
Jun 19, 2014 80.01 80.21 79.19 79.92 854,264 -0.02(-0.03%)
Jun 18, 2014 78.96 79.96 78.88 79.94 785,698 +0.40(+0.50%)
Jun 17, 2014 78.97 79.88 78.64 79.55 908,147 +0.20(+0.26%)
Jun 16, 2014 78.53 79.38 78.45 79.34 856,570 +0.44(+0.56%)
Jun 13, 2014 78.57 78.92 77.99 78.90 790,595 +0.23(+0.30%)
Jun 12, 2014 78.46 78.85 78.17 78.67 703,105 +0.10(+0.12%)
Jun 11, 2014 78.71 79.16 78.42 78.57 772,106 -0.22(-0.29%)
Jun 10, 2014 78.87 79.01 78.48 78.80 605,181 -0.44(-0.56%)
Jun 06, 2014 78.21 79.25 78.06 79.24 873,020 +1.03(+1.32%)
Jun 05, 2014 77.19 79.04 77.11 78.21 1,242,859 +1.11(+1.44%)
Jun 04, 2014 76.99 77.36 76.74 77.10 1,267,455 -0.08(-0.11%)
Jun 03, 2014 76.81 77.18 76.56 77.18 874,761 +0.35(+0.46%)
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.