$130.49 +1.73 (%) JM Smucker Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJM historical data

Date Open High Low Close Volume
12/9/2016129.30130.68128.61130.49700,923
12/8/2016128.31129.20127.66128.76502,467
12/7/2016127.00129.00126.82128.65586,478
12/6/2016126.14126.86125.47126.75797,570
12/5/2016125.31126.14124.76126.01667,159
12/2/2016125.24126.17124.59125.28608,595
12/1/2016125.33125.73124.20124.74819,931
11/30/2016126.55127.76125.95125.951,238,270
11/29/2016127.35127.81126.39127.27609,868
11/28/2016126.22127.81125.63126.99911,685
11/25/2016126.22127.42125.86126.46298,181
11/23/2016126.51127.57125.15125.58786,817
11/22/2016127.05127.66126.47126.92762,982
11/21/2016124.58126.50124.51126.461,072,883
11/18/2016124.47125.57123.82124.851,954,399
11/17/2016127.42127.42122.05124.851,769,794
11/16/2016128.80130.98128.77129.951,185,682
11/15/2016129.33130.86128.56128.80865,266
11/14/2016126.79129.68126.34128.821,033,551
11/11/2016127.02127.48125.62127.061,058,327
11/10/2016130.49130.49126.67127.491,110,337
11/9/2016130.45131.38128.30131.21755,126
11/8/2016130.39133.86130.39132.58778,164
11/7/2016129.81131.56129.52131.47695,751
11/4/2016130.22130.51129.18129.27494,492
11/3/2016131.06131.95129.95130.22614,313
11/2/2016131.03131.65130.56130.66564,787
11/1/2016131.33132.28130.50130.95556,857
10/31/2016131.79132.07130.80131.31638,858
10/28/2016129.57132.37129.57131.92857,476
10/27/2016130.80130.80129.16129.28542,877
10/26/2016130.50131.26130.15130.48542,418
10/25/2016129.80130.43129.59130.19521,053
10/24/2016130.05130.48129.14129.89596,639
10/21/2016129.59130.22128.75130.01723,310
10/20/2016132.79132.97129.57129.781,155,977
10/19/2016132.60133.05131.80132.82728,385
10/18/2016133.42133.66132.11132.22746,127
10/17/2016133.59133.81132.76133.06383,219
10/14/2016133.97134.46133.33133.52432,038
10/13/2016132.27134.39131.84133.92709,889
10/12/2016132.07132.88132.01132.59621,662
10/11/2016134.31134.31131.96132.17824,589
10/10/2016133.73134.89133.11134.40588,427
10/7/2016133.37133.37132.58132.94718,267
10/6/2016132.83133.50132.31133.08510,812
10/5/2016133.56133.90132.50133.101,376,372
10/4/2016135.07135.35132.82133.18939,403
10/3/2016135.00135.92134.84135.39554,889
9/30/2016135.27136.06135.18135.54703,069
9/29/2016134.66135.59134.41134.77893,434
9/28/2016133.19134.79133.00134.721,089,928
9/27/2016136.32136.32133.15133.651,481,061
9/26/2016136.99138.23136.45137.72817,254
9/23/2016136.38137.45136.38137.181,024,449
9/22/2016137.30138.28136.00137.87609,029
9/21/2016135.36136.64134.60136.33841,047
9/20/2016137.38137.60135.68135.69585,216
9/19/2016136.82137.86136.77137.03756,989
9/16/2016137.09137.26135.92137.031,479,422
9/15/2016136.89137.90136.41137.68687,371
9/14/2016136.85137.54136.04136.95962,061
9/13/2016137.61137.81136.21136.441,334,823
9/12/2016136.69138.06136.15137.83997,884
9/9/2016138.80138.85135.90135.931,211,528
9/8/2016139.41140.28138.75139.58537,965
9/7/2016141.38141.62139.87140.14737,251
9/6/2016141.50142.08140.79141.82702,236
9/2/2016140.94142.24140.92141.47552,693
9/1/2016141.23141.72140.06140.661,140,153
8/31/2016139.78141.83139.50141.791,951,732
8/30/2016140.86141.26139.23139.76715,607
8/29/2016139.40141.93139.32141.49970,858
8/26/2016140.89141.45138.47138.981,393,641
8/25/2016142.08142.94140.68140.991,324,232
8/24/2016143.63143.81140.34142.281,853,452
8/23/2016149.80149.80142.55143.635,382,968
8/22/2016154.83156.23154.16156.231,808,823
8/19/2016154.12154.86152.88154.611,333,350
8/18/2016153.00154.77152.32154.37823,732
8/17/2016152.00153.35151.59153.28960,918
8/16/2016151.67152.01150.83151.34858,959
8/15/2016152.34152.96151.37152.06920,432
8/12/2016153.01153.36152.54152.83841,309
8/11/2016154.45154.45152.10152.86977,329
8/10/2016152.91154.23152.91153.99541,636
8/9/2016154.08154.69153.51153.89921,706
8/8/2016155.27155.36153.69154.47873,931
8/5/2016156.64157.31154.40155.23962,322
8/4/2016153.39156.33153.39156.201,138,197
8/3/2016154.70154.75151.99152.77918,116
8/2/2016153.70154.60152.66154.58856,661
8/1/2016154.16154.62153.04154.28650,594
7/29/2016152.31154.49152.31154.16997,621
7/28/2016151.37152.75150.89152.351,052,129
7/27/2016152.61153.19150.25151.74903,086
7/26/2016154.94154.97152.56152.72908,705
7/25/2016153.15154.72153.15154.72980,679
7/22/2016152.67153.35152.51152.97588,546
7/21/2016152.59152.79151.88152.74493,316
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center