$117.13 +1.12 (%) JM Smucker Co - NYSE

Mar. 30, 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
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
3/5/2015114.76114.76113.70114.23580,295
3/4/2015114.07114.27113.38114.24485,128
3/3/2015114.92114.95113.02114.12673,744
3/2/2015115.38115.66114.50114.96570,191
2/27/2015115.39115.84114.67115.35754,289
2/26/2015113.98115.40112.91115.211,039,669
2/25/2015113.60113.84112.92113.11567,302
2/24/2015112.91113.81112.04113.47776,565
2/23/2015113.06113.64112.73113.25944,458
2/20/2015113.32114.00112.24113.441,466,704
2/19/2015113.96114.43112.85113.88661,802
2/18/2015112.69114.39112.69114.30506,156
2/17/2015113.28113.82112.64113.211,174,168
2/13/2015111.14114.91109.57113.891,744,524
2/12/2015110.94112.47110.52112.39892,581
2/11/2015112.44113.08110.89111.261,051,626
2/10/2015113.34113.55112.31113.15574,810
2/9/2015112.68113.31112.46112.91640,317
2/6/2015113.33113.47112.51113.00843,654
2/5/2015112.02113.41111.68113.331,535,859
2/4/2015113.02114.47111.52112.106,184,203
2/3/2015104.68105.91104.68105.88405,883
2/2/2015103.23104.49101.88104.47398,474
1/30/2015104.43104.44103.01103.15453,626
1/29/2015104.76105.16103.50105.10576,377
1/28/2015105.96106.71104.62104.73399,317
1/27/2015106.00106.35105.17105.77362,302
1/26/2015106.24106.79106.11106.45366,977
1/23/2015106.85107.19106.09106.49402,133
1/22/2015106.42107.04105.68106.87508,342
1/21/2015104.52107.21103.87106.041,108,762
1/20/2015102.25104.30102.00104.19744,023
1/16/2015101.35102.00100.70101.86396,810
1/15/2015101.45102.10101.05101.30705,426
1/14/2015100.27101.1099.98100.96381,674
1/13/2015101.25101.8599.97100.94539,672
1/12/2015101.11101.4499.77100.34581,160
1/9/2015101.96102.06100.74101.04424,597
1/8/2015101.43101.86100.62101.69487,516
1/7/201598.43100.4298.23100.24488,644
1/6/201599.0099.2797.2898.05675,764
1/5/201599.90100.1198.6098.84478,447
1/2/2015101.14101.6999.95100.48362,736
12/31/2014102.74103.20100.95100.98384,167
12/30/2014102.75103.49102.46102.50460,048
12/29/2014103.06103.65102.88103.10377,921
12/26/2014103.63104.02103.34103.39155,951
12/24/2014103.91103.91103.22103.45175,702
12/23/2014103.61104.09103.16103.65376,067
12/22/2014103.12103.56102.62103.15398,291
12/19/2014103.05103.49102.16102.79884,728
12/18/2014101.51102.63100.86102.61732,770
12/17/201498.70100.6198.50100.35457,919
12/16/201498.1099.7797.3398.31598,272
12/15/201499.6999.6997.5598.29760,056
12/12/2014100.17100.6399.1199.16555,118
12/11/2014100.50101.01100.00100.64612,368
12/10/2014101.31101.35100.16100.23540,976
12/9/2014101.21101.83100.64101.20433,635
12/8/2014101.83102.82101.35101.84399,035
12/5/2014101.27101.94101.15101.72287,931
12/4/2014102.01102.01100.84101.15339,352
12/3/2014103.05103.05101.78101.92467,539
12/2/2014103.34103.38102.32103.24793,492
12/1/2014102.17103.50102.07102.78687,596
11/28/2014101.54102.99101.50102.57301,787
11/26/2014101.03101.60100.85101.13610,930
11/25/2014100.63101.88100.58101.19703,195
11/24/2014101.63101.65100.52100.64699,280
11/21/2014101.93102.15101.05101.29578,712
11/20/2014101.00102.14100.96101.11592,621
11/19/2014101.69103.17100.35101.66651,342
11/18/2014101.61102.06101.43101.97603,912
11/17/2014100.29101.61100.03101.52724,610
11/14/201499.76100.6199.30100.23529,494
11/13/2014100.16100.3498.7099.871,279,724
11/12/201498.72101.7698.19100.382,153,543
11/11/2014105.00105.37104.28104.72660,104
11/10/2014104.66105.55104.07105.31399,628
11/7/2014105.15105.40104.11104.84473,237
11/6/2014105.34105.91104.80105.80599,765
11/5/2014105.09105.74104.61105.34381,473
11/4/2014103.99104.93103.56104.31329,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center