JM Smucker Co $106.60

down -0.06


9/7/2014 04:02 PM  |  NYSE : SJM  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJM historical data

Date Open High Low Close Volume
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
5/7/201496.8498.6696.8498.61783,783
5/6/201497.0597.2396.3796.45403,132
5/5/201496.5497.2296.0597.20333,109
5/2/201497.2997.3496.5696.94304,775
5/1/201496.8097.2395.8997.17455,799
4/30/201496.6596.9596.0796.68579,491
4/29/201497.6297.9496.6696.73507,741
4/28/201496.1797.5896.0497.46583,679
4/25/201496.8697.0295.8396.02405,774
4/24/201496.5497.0795.8796.99612,571
4/23/201496.8497.1196.3596.42397,364
4/22/201496.8197.1096.5396.93443,009
4/21/201496.7496.8796.0396.73307,027
4/17/201496.5896.8696.1596.70428,863
4/16/201496.0096.9095.5296.83522,203
4/15/201495.7695.7694.4895.08482,889
4/14/201495.0895.8294.4695.39575,828
4/11/201495.0096.0094.1294.33771,367
4/10/201497.2397.6695.4995.50582,074
4/9/201497.2597.3796.7397.23600,325
4/8/201497.9297.9996.5297.11743,562
4/7/201497.4598.5597.4597.90891,432
4/4/201498.0698.3697.3797.55615,959
4/3/201497.4898.0397.1797.90468,951
4/2/201497.1497.9096.6397.79572,735
4/1/201497.2897.4996.5197.14742,279
3/31/201496.8797.2596.1797.24791,397
3/28/201496.6096.8396.2296.48344,413
3/27/201496.1296.4895.6096.07503,225
3/26/201496.1296.6195.4895.93456,596
3/25/201495.9796.9295.7195.94496,420
3/24/201496.4697.1595.8896.21664,533
3/21/201497.6197.7695.8796.021,213,522
3/20/201495.6996.7895.3896.70624,689
3/19/201497.5697.5695.4596.14672,584
3/18/201496.1197.9796.0297.72808,008
3/17/201496.5596.8395.9896.12531,824
3/14/201496.2696.8696.0896.181,052,783
3/13/201498.4398.4396.7496.99599,544
3/12/201496.1198.0296.0897.98763,313
3/11/201497.1697.3796.2996.55848,499
3/10/201497.3397.6896.8097.21462,651
3/7/201498.0998.0996.8597.54613,729
3/6/201498.3798.6697.5697.63794,801
3/5/201499.1699.3498.2598.43723,816
3/4/201499.99100.6199.0299.271,155,195
3/3/201499.0999.9098.6499.051,244,908
2/28/201499.56100.8999.44100.011,185,414
2/27/201498.5199.7898.4799.641,071,450
2/26/201498.9499.6598.5698.611,153,599
2/25/201498.5599.9998.5199.011,109,438
2/24/201498.2799.3898.1298.701,136,633
2/21/201498.2998.6197.6797.941,618,138
2/20/201496.3198.5895.9198.282,207,066
2/19/201495.3196.3594.8795.551,500,111
2/18/201492.7696.0792.6195.311,869,457
2/14/201491.2092.2487.1091.814,272,235
Trading Center