$109.77 +1.06 (%) JM Smucker Co - NYSE

Jul. 29, 2015 | 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
7/28/2015106.33108.71105.76108.71938,446
7/27/2015105.19106.01104.81105.98609,442
7/24/2015106.79106.96105.29105.59598,750
7/23/2015107.34107.86106.66106.93421,237
7/22/2015107.44108.36107.17107.43479,624
7/21/2015108.15108.40107.27107.38595,928
7/20/2015108.38108.38107.65108.07424,838
7/17/2015108.94108.94107.56108.46431,147
7/16/2015108.46109.00108.25108.61395,587
7/15/2015108.63109.04107.10108.111,101,372
7/14/2015108.76108.79107.72108.54789,433
7/13/2015108.42109.34108.14108.70901,192
7/10/2015106.40108.54106.26107.592,894,430
7/9/2015109.69109.93108.27108.30534,000
7/8/2015109.38109.72108.44108.46763,426
7/7/2015108.29110.18107.64109.81911,707
7/6/2015108.02108.68107.38108.031,377,475
7/2/2015109.52109.84108.49108.75857,814
7/1/2015108.82109.43108.41109.21760,453
6/30/2015109.09109.37108.26108.411,024,494
6/29/2015110.19110.36108.29108.381,133,915
6/26/2015111.37111.65110.51110.621,603,960
6/25/2015111.68111.94110.85110.93681,211
6/24/2015112.86113.26111.10111.70824,632
6/23/2015113.67113.67112.71112.81824,501
6/22/2015113.76114.31113.47113.68404,002
6/19/2015113.15114.47113.15113.481,569,172
6/18/2015112.96114.09112.24113.32624,811
6/17/2015112.18112.98111.68112.72516,270
6/16/2015111.39112.53110.92112.35493,620
6/15/2015110.86111.39110.34110.99885,484
6/12/2015111.28111.75111.07111.29427,116
6/11/2015111.63112.34111.36111.75579,211
6/10/2015111.70112.26110.89111.57796,609
6/9/2015110.51111.88110.05111.601,020,685
6/8/2015110.94111.98110.26110.481,498,101
6/5/2015113.51113.73110.87111.322,033,043
6/4/2015115.68116.56113.07113.753,078,865
6/3/2015118.73118.73117.79118.19637,916
6/2/2015118.42118.92117.46118.55589,603
6/1/2015118.68118.93118.04118.42473,278
5/29/2015119.58119.86118.48118.55539,005
5/28/2015120.27120.30119.14119.50357,350
5/27/2015120.00120.52119.32119.90432,544
5/26/2015120.40120.58119.34119.47518,719
5/22/2015119.30120.65119.19120.39483,029
5/21/2015119.69119.88119.18119.28507,480
5/20/2015119.13120.41119.04119.88401,248
5/19/2015118.76119.35118.48119.27553,782
5/18/2015118.17119.13118.11118.67341,211
5/15/2015118.35118.59117.84118.50454,533
5/14/2015117.17118.40117.02118.36335,434
5/13/2015115.97117.15115.97116.58326,993
5/12/2015115.79116.84115.74116.46522,045
5/11/2015115.83116.96115.61116.27428,909
5/8/2015116.60117.41115.92115.99685,219
5/7/2015116.13116.34115.47115.77530,250
5/6/2015116.65116.94115.24116.25431,235
5/5/2015117.69118.13115.49116.28799,905
5/4/2015117.28118.83117.28118.37579,173
5/1/2015116.20117.21116.13116.86374,123
4/30/2015116.00117.00115.22115.92871,138
4/29/2015116.17116.81115.62116.02534,969
4/28/2015117.87118.11116.03116.191,103,890
4/27/2015116.82118.32115.86118.201,426,630
4/24/2015117.28117.60116.04116.31587,132
4/23/2015117.40117.69116.73116.97362,719
4/22/2015117.43118.11116.75117.94447,119
4/21/2015117.08117.91116.84117.44573,364
4/20/2015117.66118.29116.73117.08694,593
4/17/2015117.82118.00116.49117.42721,702
4/16/2015117.92118.33117.46117.98387,927
4/15/2015118.00118.64117.41118.08584,461
4/14/2015116.65118.08116.29117.79474,054
4/13/2015117.40117.40116.50116.90567,196
4/10/2015116.16116.93116.02116.75440,179
4/9/2015115.69116.26115.04116.14472,491
4/8/2015115.79116.40114.91115.55638,386
4/7/2015117.22117.49115.73115.87500,537
4/6/2015115.95117.66115.48117.24649,116
4/2/2015115.32116.55114.89116.011,213,012
4/1/2015115.65115.68113.93115.48856,541
3/31/2015116.89117.65115.63115.73705,380
3/30/2015116.45117.22115.03117.13875,895
3/27/2015114.37116.26114.23116.01729,238
3/26/2015114.70115.32113.83114.48671,710
3/25/2015113.57115.96112.64114.641,153,313
3/24/2015113.97114.95112.50112.62562,700
3/23/2015113.90114.25113.26113.39441,472
3/20/2015112.80114.13112.57113.71894,371
3/19/2015112.08112.36111.36112.00489,380
3/18/2015110.45112.94109.27112.61911,277
3/17/2015111.01111.56110.11110.59438,423
3/16/2015111.66112.63111.17111.78635,946
3/13/2015112.09112.39110.56111.02782,131
3/12/2015111.34112.79110.99112.44637,080
3/11/2015110.74111.25110.06111.12649,960
3/10/2015112.25112.53110.73110.73719,913
3/9/2015112.50113.31112.18113.05526,791
3/6/2015114.03114.19112.23112.77601,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!