Skip to main content

J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 62.28 63.17 61.83 62.45 818,889 +0.44(+0.72%)
Oct 26, 2012 62.64 62.00 62.00 62.00 595,885 -0.53(-0.85%)
Oct 25, 2012 63.20 63.20 60.87 62.53 530,387 +0.53(+0.86%)
Oct 24, 2012 62.18 62.40 61.84 62.00 581,713 -0.09(-0.14%)
Oct 23, 2012 61.55 62.12 61.25 62.09 724,354 +0.28(+0.46%)
Oct 19, 2012 62.01 62.22 61.54 61.80 831,221 -0.44(-0.71%)
Oct 18, 2012 62.05 62.33 61.65 62.25 549,098 +0.12(+0.20%)
Oct 17, 2012 61.68 62.38 61.18 62.12 698,807 +0.94(+1.54%)
Oct 16, 2012 61.31 61.36 60.94 61.18 846,440 +0.17(+0.28%)
Oct 15, 2012 61.04 61.26 59.79 61.02 830,403 +0.17(+0.28%)
Oct 12, 2012 61.10 61.48 60.60 60.85 735,808 -0.08(-0.13%)
Oct 11, 2012 61.20 61.46 60.89 60.93 809,187 -0.04(-0.07%)
Oct 10, 2012 61.37 61.61 60.86 60.97 809,565 -0.31(-0.51%)
Oct 09, 2012 62.18 62.33 61.26 61.29 1,381,052 -1.06(-1.70%)
Oct 08, 2012 62.88 62.97 62.15 62.34 877,569 -0.69(-1.10%)
Oct 05, 2012 63.47 63.76 62.80 63.04 1,386,284 -0.74(-1.17%)
Oct 04, 2012 63.83 64.03 63.47 63.78 516,496 +0.12(+0.18%)
Oct 03, 2012 63.50 63.82 63.34 63.66 566,725 +0.11(+0.17%)
Oct 02, 2012 63.44 63.95 63.20 63.55 641,182 +0.02(+0.03%)
Oct 01, 2012 63.07 63.69 63.07 63.53 827,376 +0.58(+0.93%)
Sep 28, 2012 62.39 62.97 61.94 62.95 971,809 +0.28(+0.44%)
Sep 27, 2012 62.63 62.85 62.22 62.67 684,041 +0.05(+0.08%)
Sep 26, 2012 62.84 63.11 62.61 62.62 1,102,037 -0.15(-0.24%)
Sep 25, 2012 63.69 63.77 62.59 62.77 867,387 -0.88(-1.37%)
Sep 24, 2012 62.64 63.97 62.63 63.65 993,814 +0.91(+1.45%)
Sep 21, 2012 63.58 63.63 62.69 62.74 1,362,720 -0.74(-1.17%)
Sep 20, 2012 63.20 63.61 63.07 63.48 656,817 +0.35(+0.55%)
Sep 19, 2012 63.39 63.58 62.99 63.13 676,379 -0.03(-0.05%)
Sep 18, 2012 63.44 63.55 63.14 63.16 1,041,863 -0.29(-0.46%)
Sep 17, 2012 62.87 63.69 62.83 63.45 1,263,323 +0.66(+1.06%)
Sep 14, 2012 63.37 63.39 62.56 62.79 1,574,611 -0.68(-1.07%)
Sep 13, 2012 62.78 63.83 62.72 63.47 667,208 +0.66(+1.06%)
Sep 12, 2012 62.86 62.99 62.71 62.80 474,895 +0.09(+0.14%)
Sep 11, 2012 62.64 62.89 62.64 62.72 766,813 +0.12(+0.19%)
Sep 10, 2012 62.23 62.91 61.88 62.60 1,284,970 -0.18(-0.29%)
Sep 07, 2012 63.48 63.48 62.60 62.78 927,977 -0.38(-0.60%)
Sep 06, 2012 62.97 63.26 62.84 63.16 762,249 +0.46(+0.73%)
Sep 05, 2012 62.78 62.99 62.52 62.70 1,723,186 -0.04(-0.06%)
Sep 04, 2012 62.10 62.75 61.98 62.74 1,557,754 +0.78(+1.26%)
Aug 31, 2012 61.85 62.24 61.77 61.96 1,114,404 +0.39(+0.64%)
Aug 30, 2012 61.71 61.95 61.52 61.56 1,166,925 -0.44(-0.71%)
Aug 29, 2012 61.63 62.32 61.63 62.00 1,231,199 +0.05(+0.08%)
Aug 27, 2012 61.54 62.35 61.53 61.95 1,055,428 +0.41(+0.66%)
Aug 24, 2012 61.36 61.78 60.86 61.54 965,647 +0.36(+0.60%)
Aug 23, 2012 61.30 61.34 60.87 61.18 719,348 -0.01(-0.01%)
Aug 22, 2012 61.34 61.53 61.03 61.18 909,982 -0.15(-0.25%)
Aug 21, 2012 61.56 61.72 61.21 61.34 1,201,780 -0.09(-0.15%)
Aug 20, 2012 60.64 61.82 60.62 61.43 2,012,096 +0.94(+1.56%)
Aug 17, 2012 59.52 61.32 59.52 60.49 3,377,330 +2.91(+5.05%)
Aug 16, 2012 57.61 57.96 57.32 57.58 969,814 +0.00(+0.00%)
Aug 15, 2012 57.08 57.63 56.66 57.58 727,453 +0.82(+1.45%)
Aug 14, 2012 56.93 57.23 56.63 56.76 720,950 -0.05(-0.09%)
Aug 13, 2012 56.36 57.14 56.36 56.81 1,101,003 +0.88(+1.58%)
Aug 10, 2012 55.79 56.09 55.68 55.93 581,170 -0.09(-0.17%)
Aug 09, 2012 56.04 56.07 55.65 56.02 587,075 +0.00(+0.00%)
Aug 08, 2012 55.73 56.07 55.40 56.02 505,331 +0.40(+0.72%)
Aug 07, 2012 55.55 55.89 55.26 55.62 525,415 +0.16(+0.29%)
Aug 06, 2012 55.06 55.89 55.05 55.46 715,244 +0.60(+1.10%)
Aug 03, 2012 54.89 55.02 54.65 54.86 552,659 +0.60(+1.11%)
Aug 02, 2012 54.71 54.71 54.03 54.26 821,300 -0.56(-1.03%)
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.