$101.58 +1.23 (%) JM Smucker Co - NYSE

Dec. 18, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJM historical data

Date Open High Low Close Volume
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
11/3/2014103.78104.52103.61104.07335,826
10/31/2014103.88104.51103.45104.00651,688
10/30/2014101.77103.43101.60103.03367,986
10/29/2014103.79104.07101.61102.52506,334
10/28/2014103.47103.91103.06103.91339,604
10/27/2014102.19103.42102.10103.14373,498
10/24/2014101.77102.42101.36102.34282,259
10/23/2014102.10102.68101.61101.75287,974
10/22/2014102.50103.00101.65101.73528,274
10/21/2014101.32102.49101.02102.39593,497
10/20/201498.70101.1798.70101.03598,972
10/17/201499.2099.2297.8298.66495,529
10/16/201496.4298.5596.4297.881,062,491
10/15/201496.4897.9095.6097.36837,334
10/14/201497.8998.8597.6097.98619,732
10/13/201497.6398.9397.3497.41455,733
10/10/201498.0699.2697.7197.71609,126
10/9/201498.6499.3797.6097.87577,232
10/8/201497.3598.7896.7398.73405,710
10/7/201498.1298.4097.2297.25505,283
10/6/201499.2299.2297.5198.50412,490
10/3/201498.0198.9897.8298.66523,689
10/2/201498.0198.0896.7597.75654,212
10/1/201499.0099.1797.7297.89675,017
9/30/201498.7099.4798.6598.99456,792
9/29/201497.8998.7697.6998.44540,543
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center