JM Smucker Co $101.65

down -0.77


21/8/2014 04:01 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
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
7/28/2014104.64104.78103.62104.08322,780
7/25/2014104.99105.36104.38104.63236,656
7/24/2014104.96105.32104.54105.16437,548
7/23/2014105.37105.57104.62104.75239,395
7/22/2014105.36105.45104.86105.06350,947
7/21/2014105.44105.63104.72105.09208,026
7/18/2014105.16105.81104.72105.69333,108
7/17/2014105.55105.92104.59104.72346,889
7/16/2014106.21106.42105.29105.64269,029
7/15/2014106.17106.64105.38105.60517,609
7/14/2014106.76107.12106.04106.42275,709
7/11/2014106.32106.61105.73106.47237,128
7/10/2014106.27106.58105.66106.21361,336
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
Trading Center