$98.44 -0.09 (%) JM Smucker Co - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJM historical data

Date Open High Low Close Volume
9/29/201497.8998.7697.6998.44539,021
9/26/201498.3098.7997.7698.53363,325
9/25/201499.4499.7998.2198.22518,252
9/24/201498.83100.0698.5899.90305,020
9/23/201499.2699.2998.5898.81568,318
9/22/2014100.01100.1099.4999.51400,941
9/19/2014100.84100.84100.12100.19746,580
9/18/2014100.10100.4299.28100.22391,277
9/17/2014100.63100.7099.6199.71514,632
9/16/201499.50100.9199.39100.80591,307
9/15/201499.7999.9699.2099.73472,249
9/12/2014101.07101.1399.6099.70504,921
9/11/2014100.86101.17100.54101.13557,338
9/10/2014101.12101.42100.46101.08398,547
9/9/2014101.87101.99101.19101.26388,434
9/8/2014102.28102.61101.83101.97307,373
9/5/2014101.93102.71101.50102.71263,882
9/4/2014102.29102.74101.74102.02277,041
9/3/2014102.74103.15102.26102.39311,950
9/2/2014102.61103.39102.15102.66670,278
8/29/2014102.53102.66102.04102.60261,933
8/28/2014102.24102.44101.92102.36309,985
8/27/2014102.15102.59102.15102.42503,682
8/26/2014102.05102.60101.79102.47302,179
8/25/2014102.03102.08101.61101.95390,403
8/22/2014101.79101.92101.02101.36457,402
8/21/2014102.25102.71101.39101.65705,935
8/20/2014101.50103.06100.44102.42795,402
8/19/2014103.13103.53102.59103.45468,870
8/18/2014103.44103.59102.94103.13481,745
8/15/2014103.49104.03102.27102.87372,260
8/14/2014102.87103.45102.35103.30486,385
8/13/2014102.33102.68101.80102.67450,884
8/12/2014102.87103.22102.40102.59443,124
8/11/2014102.16103.44102.00103.08305,389
8/8/2014100.57101.90100.57101.83452,251
8/7/2014101.29101.58100.04100.62360,103
8/6/201499.07101.4599.07101.21403,187
8/5/2014100.55100.6899.1099.37456,677
8/4/2014100.54101.01100.24100.90457,933
8/1/201499.49100.7398.62100.52852,866
7/31/2014102.11102.1199.5499.64834,560
7/30/2014103.37103.54101.93102.11480,458
7/29/2014104.01104.53103.25103.25349,440
7/28/2014104.64104.78103.62104.08322,780
7/25/2014104.99105.36104.38104.63236,656
7/24/2014104.96105.32104.54105.16437,548
7/23/2014105.37105.57104.62104.75239,395
7/22/2014105.36105.45104.86105.06350,947
7/21/2014105.44105.63104.72105.09208,026
7/18/2014105.16105.81104.72105.69333,108
7/17/2014105.55105.92104.59104.72346,889
7/16/2014106.21106.42105.29105.64269,029
7/15/2014106.17106.64105.38105.60517,609
7/14/2014106.76107.12106.04106.42275,709
7/11/2014106.32106.61105.73106.47237,128
7/10/2014106.27106.58105.66106.21361,336
7/9/2014106.70107.06106.34106.60341,695
7/8/2014107.15107.63106.50106.66385,813
7/7/2014107.14107.74106.86107.35413,385
7/3/2014106.70107.70106.68107.53442,771
7/2/2014106.43106.78105.98106.63535,326
7/1/2014106.81107.42106.65106.81570,749
6/30/2014106.08106.98105.39106.57496,877
6/27/2014105.21106.06104.90106.05570,064
6/26/2014105.89106.06105.27105.48656,296
6/25/2014105.47106.11105.21105.79693,841
6/24/2014106.34106.64105.90106.34470,094
6/23/2014106.50106.75106.06106.71717,587
6/20/2014107.26107.26106.05106.46884,158
6/19/2014106.72106.98105.62106.60640,475
6/18/2014105.32106.65105.21106.63589,473
6/17/2014105.33106.54104.89106.10680,873
6/16/2014104.74105.88104.63105.83642,204
6/13/2014104.80105.26104.02105.24592,740
6/12/2014104.65105.17104.26104.93527,145
6/11/2014104.98105.58104.60104.80578,878
6/10/2014105.20105.39104.68105.10453,728
6/9/2014105.94106.68104.85105.66751,729
6/6/2014104.31105.70104.11105.69654,537
6/5/2014102.95105.42102.85104.31931,819
6/4/2014102.69103.18102.36102.83950,960
6/3/2014102.45102.95102.12102.94658,542
6/2/2014102.69102.83102.16102.47538,746
5/30/2014102.68103.21102.26102.601,012,575
5/29/2014101.07103.09101.07103.001,084,802
5/28/2014100.27100.7299.96100.62562,573
5/27/201499.53100.6299.53100.44524,422
5/23/201498.7399.2898.4999.12250,507
5/22/201498.8098.9797.9998.75389,274
5/21/201498.2799.1397.8499.05555,617
5/20/201498.0998.4997.9198.07533,678
5/19/201498.3298.5498.0298.28401,407
5/16/201497.6398.5997.5098.56458,785
5/15/201498.3198.5897.3097.51484,268
5/14/2014100.11100.1198.5798.59538,919
5/13/2014100.57100.5799.60100.40450,804
5/12/2014100.40100.6699.74100.61629,217
5/9/201499.06100.1798.65100.15539,702
5/8/201498.62100.1398.5899.19709,021
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center