J.M. Smucker Company (NY: SJM )

119.44 -1.04 (-0.86%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 63.65 64.15 63.44 64.15 801,954 +0.61(+0.96%)
Nov 29, 2012 63.39 63.78 62.98 63.54 508,912 +0.33(+0.53%)
Nov 28, 2012 62.32 63.23 62.28 63.21 866,884 +0.75(+1.20%)
Nov 27, 2012 62.70 62.94 62.26 62.46 957,829 +0.07(+0.12%)
Nov 26, 2012 62.28 62.76 62.09 62.39 622,122 -0.01(-0.02%)
Nov 23, 2012 61.77 62.44 61.62 62.41 385,279 +1.07(+1.75%)
Nov 21, 2012 61.33 61.77 61.26 61.33 493,677 -0.07(-0.12%)
Nov 20, 2012 61.38 61.91 61.13 61.40 1,247,198 +0.13(+0.21%)
Nov 19, 2012 61.06 62.12 60.92 61.27 1,331,629 +0.46(+0.75%)
Nov 16, 2012 60.82 60.96 59.18 60.82 2,065,869 -1.10(-1.78%)
Nov 15, 2012 61.98 62.20 61.03 61.92 836,648 -0.23(-0.37%)
Nov 14, 2012 62.86 63.16 61.96 62.15 1,467,724 -0.60(-0.96%)
Nov 13, 2012 61.12 63.03 61.12 62.75 1,407,104 +1.22(+1.98%)
Nov 12, 2012 60.79 61.61 60.58 61.54 632,973 +0.74(+1.22%)
Nov 09, 2012 60.24 61.10 59.92 60.79 507,756 +0.37(+0.61%)
Nov 08, 2012 60.81 61.24 60.43 60.43 686,752 -0.56(-0.91%)
Nov 07, 2012 61.73 61.77 60.75 60.98 620,013 -0.85(-1.38%)
Nov 06, 2012 61.29 62.10 61.17 61.83 569,958 +0.66(+1.07%)
Nov 05, 2012 61.07 61.33 60.89 61.17 537,897 -0.14(-0.24%)
Nov 02, 2012 61.95 62.04 61.20 61.32 752,422 -0.25(-0.41%)
Nov 01, 2012 61.77 61.88 61.30 61.57 648,433 -0.17(-0.27%)
Oct 31, 2012 61.57 62.45 61.12 61.74 828,288 +0.44(+0.72%)
Oct 26, 2012 61.93 61.30 61.30 61.30 602,725 -0.53(-0.85%)
Oct 25, 2012 62.49 62.49 60.18 61.82 536,475 +0.53(+0.86%)
Oct 24, 2012 61.48 61.69 61.14 61.30 588,390 -0.09(-0.14%)
Oct 23, 2012 60.85 61.41 60.55 61.38 732,668 +0.28(+0.46%)
Oct 19, 2012 61.30 61.51 60.84 61.10 840,761 -0.44(-0.71%)
Oct 18, 2012 61.35 61.62 60.95 61.54 555,400 +0.12(+0.20%)
Oct 17, 2012 60.98 61.67 60.49 61.42 706,827 +0.93(+1.54%)
Oct 16, 2012 60.61 60.66 60.25 60.49 856,155 +0.17(+0.27%)
Oct 15, 2012 60.35 60.56 59.11 60.32 839,933 +0.17(+0.28%)
Oct 12, 2012 60.41 60.79 59.91 60.16 744,253 -0.08(-0.13%)
Oct 11, 2012 60.50 60.76 60.19 60.24 818,474 -0.04(-0.07%)
Oct 10, 2012 60.67 60.92 60.17 60.28 818,857 -0.31(-0.51%)
Oct 09, 2012 61.48 61.62 60.57 60.59 1,396,903 -1.05(-1.70%)
Oct 08, 2012 62.16 62.26 61.45 61.64 887,641 -0.68(-1.10%)
Oct 05, 2012 62.75 63.03 62.08 62.32 1,402,195 -0.74(-1.17%)
Oct 04, 2012 63.11 63.30 62.75 63.06 522,424 +0.12(+0.18%)
Oct 03, 2012 62.78 63.10 62.62 62.94 573,229 +0.11(+0.17%)
Oct 02, 2012 62.72 63.22 62.48 62.83 648,541 +0.02(+0.03%)
Oct 01, 2012 62.35 62.96 62.35 62.81 836,872 +0.58(+0.93%)
Sep 28, 2012 61.69 62.26 61.23 62.23 982,963 +0.27(+0.44%)
Sep 27, 2012 61.92 62.14 61.51 61.96 691,892 +0.05(+0.08%)
Sep 26, 2012 62.13 62.39 61.90 61.91 1,114,686 -0.15(-0.24%)
Sep 25, 2012 62.96 63.05 61.88 62.06 877,342 -0.87(-1.37%)
Sep 24, 2012 61.93 63.24 61.92 62.93 1,005,220 +0.90(+1.45%)
Sep 21, 2012 62.85 62.91 61.98 62.03 1,378,360 -0.74(-1.17%)
Sep 20, 2012 62.49 62.89 62.36 62.76 664,355 +0.35(+0.55%)
Sep 19, 2012 62.67 62.86 62.27 62.41 684,142 -0.03(-0.05%)
Sep 18, 2012 62.72 62.83 62.42 62.44 1,053,821 -0.29(-0.46%)
Sep 17, 2012 62.16 62.97 62.11 62.73 1,277,822 +0.66(+1.06%)
Sep 14, 2012 62.65 62.67 61.85 62.08 1,592,684 -0.67(-1.07%)
Sep 13, 2012 62.07 63.11 62.00 62.75 674,866 +0.66(+1.06%)
Sep 12, 2012 62.15 62.27 62.00 62.09 480,346 +0.09(+0.14%)
Sep 11, 2012 61.93 62.18 61.92 62.00 775,614 +0.12(+0.19%)
Sep 10, 2012 61.52 62.20 61.17 61.89 1,299,718 -0.18(-0.29%)
Sep 07, 2012 62.76 62.76 61.89 62.07 938,628 -0.37(-0.60%)
Sep 06, 2012 62.26 62.54 62.12 62.44 770,998 +0.45(+0.73%)
Sep 05, 2012 62.07 62.28 61.81 61.99 1,742,964 -0.04(-0.06%)
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.