J.M. Smucker Company (NY: SJM )

119.94 -0.54 (-0.44%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.68 62.25 61.23 62.23 983,014 +0.27(+0.44%)
Sep 27, 2012 61.91 62.14 61.51 61.96 691,928 +0.05(+0.08%)
Sep 26, 2012 62.12 62.39 61.90 61.91 1,114,744 -0.15(-0.24%)
Sep 25, 2012 62.96 63.05 61.87 62.06 877,388 -0.87(-1.37%)
Sep 24, 2012 61.93 63.24 61.91 62.92 1,005,273 +0.90(+1.45%)
Sep 21, 2012 62.85 62.91 61.97 62.02 1,378,432 -0.74(-1.17%)
Sep 20, 2012 62.48 62.89 62.35 62.76 664,390 +0.35(+0.55%)
Sep 19, 2012 62.66 62.86 62.27 62.41 684,177 -0.03(-0.05%)
Sep 18, 2012 62.71 62.83 62.42 62.44 1,053,876 -0.29(-0.46%)
Sep 17, 2012 62.15 62.97 62.11 62.73 1,277,889 +0.66(+1.06%)
Sep 14, 2012 62.65 62.67 61.84 62.07 1,592,767 -0.67(-1.07%)
Sep 13, 2012 62.07 63.10 62.00 62.74 674,901 +0.66(+1.06%)
Sep 12, 2012 62.14 62.27 61.99 62.09 480,371 +0.09(+0.14%)
Sep 11, 2012 61.93 62.17 61.92 62.00 775,655 +0.12(+0.19%)
Sep 10, 2012 61.52 62.20 61.17 61.89 1,299,785 -0.18(-0.29%)
Sep 07, 2012 62.76 62.76 61.89 62.07 938,677 -0.37(-0.60%)
Sep 06, 2012 62.25 62.53 62.12 62.44 771,038 +0.45(+0.73%)
Sep 05, 2012 62.07 62.27 61.81 61.99 1,743,055 -0.04(-0.06%)
Sep 04, 2012 61.40 62.03 61.27 62.02 1,575,715 +0.77(+1.26%)
Aug 31, 2012 61.14 61.53 61.06 61.25 1,127,253 +0.39(+0.64%)
Aug 30, 2012 61.01 61.24 60.82 60.86 1,180,380 -0.43(-0.71%)
Aug 29, 2012 60.93 61.61 60.93 61.29 1,245,394 +0.05(+0.08%)
Aug 27, 2012 60.84 61.64 60.83 61.24 1,067,597 +0.40(+0.66%)
Aug 24, 2012 60.66 61.08 60.16 60.84 976,781 +0.36(+0.60%)
Aug 23, 2012 60.60 60.64 60.18 60.48 727,643 -0.01(-0.01%)
Aug 22, 2012 60.64 60.83 60.34 60.49 920,475 -0.15(-0.25%)
Aug 21, 2012 60.85 61.01 60.51 60.64 1,215,637 -0.09(-0.15%)
Aug 20, 2012 59.95 61.11 59.92 60.73 2,035,295 +0.93(+1.55%)
Aug 17, 2012 58.84 60.62 58.84 59.80 3,416,271 +2.88(+5.05%)
Aug 16, 2012 56.95 57.30 56.67 56.93 980,996 +0.00(+0.00%)
Aug 15, 2012 56.43 56.98 56.02 56.93 735,841 +0.81(+1.45%)
Aug 14, 2012 56.28 56.58 55.98 56.11 729,263 -0.05(-0.09%)
Aug 13, 2012 55.72 56.49 55.72 56.16 1,113,698 +0.87(+1.58%)
Aug 10, 2012 55.15 55.46 55.04 55.29 587,871 -0.09(-0.17%)
Aug 09, 2012 55.40 55.43 55.02 55.38 593,844 +0.00(+0.00%)
Aug 08, 2012 55.09 55.43 54.77 55.38 511,158 +0.40(+0.72%)
Aug 07, 2012 54.92 55.25 54.63 54.99 531,473 +0.16(+0.29%)
Aug 06, 2012 54.44 55.25 54.42 54.83 723,491 +0.59(+1.10%)
Aug 03, 2012 54.26 54.39 54.03 54.23 559,031 +0.59(+1.11%)
Aug 02, 2012 54.08 54.08 53.41 53.64 830,770 -0.56(-1.03%)
Aug 01, 2012 55.17 55.31 54.08 54.20 688,900 -0.79(-1.43%)
Jul 31, 2012 55.22 55.24 54.83 54.99 649,970 -0.31(-0.57%)
Jul 30, 2012 54.63 55.36 54.50 55.30 469,313 +0.63(+1.15%)
Jul 27, 2012 54.63 54.95 54.47 54.67 561,900 +0.32(+0.58%)
Jul 26, 2012 54.46 54.72 53.94 54.36 497,124 +0.64(+1.20%)
Jul 25, 2012 53.87 54.32 53.53 53.71 437,879 +0.03(+0.05%)
Jul 24, 2012 54.42 54.42 53.55 53.68 579,209 -0.64(-1.19%)
Jul 23, 2012 54.56 54.64 53.81 54.33 588,609 -0.49(-0.89%)
Jul 20, 2012 54.92 55.10 54.46 54.81 703,128 -0.28(-0.51%)
Jul 19, 2012 54.35 55.24 54.35 55.09 933,082 +0.71(+1.30%)
Jul 18, 2012 54.41 54.89 54.23 54.39 826,511 -0.01(-0.03%)
Jul 17, 2012 54.89 55.12 54.20 54.40 756,210 -0.49(-0.89%)
Jul 16, 2012 54.73 54.97 54.53 54.89 689,357 +0.17(+0.31%)
Jul 13, 2012 53.78 54.81 53.72 54.71 696,595 +0.89(+1.66%)
Jul 12, 2012 53.37 53.86 53.07 53.82 526,626 +0.29(+0.55%)
Jul 11, 2012 53.74 53.95 53.36 53.53 563,771 -0.28(-0.52%)
Jul 10, 2012 53.68 54.04 53.57 53.81 598,546 +0.24(+0.44%)
Jul 09, 2012 53.85 53.86 53.28 53.57 613,558 -0.35(-0.65%)
Jul 06, 2012 54.09 54.21 53.66 53.92 430,902 -0.46(-0.84%)
Jul 05, 2012 54.34 54.66 53.96 54.38 794,729 -0.05(-0.09%)
Jul 03, 2012 54.77 54.99 54.23 54.43 382,192 -0.27(-0.48%)
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.