$126.92 +0.77 (%) JM Smucker Co - NYSE

Feb. 12, 2016 | 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
2/12/2016127.51127.57125.76126.92799,661
2/11/2016126.25127.24125.06126.151,017,172
2/10/2016127.35128.93126.73127.82688,820
2/9/2016125.39128.12124.94127.35956,703
2/8/2016124.79126.08123.18125.691,059,132
2/5/2016126.16126.73125.04125.47588,785
2/4/2016128.61129.35125.10125.931,041,027
2/3/2016128.74130.00127.50129.37996,280
2/2/2016127.85129.45127.32128.33785,718
2/1/2016127.89129.69127.48129.13824,085
1/29/2016127.06128.43126.33128.321,024,001
1/28/2016125.10127.62124.91126.291,044,137
1/27/2016123.07125.39123.07124.441,173,742
1/26/2016122.02123.47121.95122.93480,381
1/25/2016122.43123.62121.68121.85733,598
1/22/2016120.38122.97119.96122.891,182,414
1/21/2016119.38119.87117.92119.26994,258
1/20/2016118.48120.19117.36119.381,149,915
1/19/2016119.51120.35118.53119.73947,155
1/15/2016118.98118.98117.61118.261,107,907
1/14/2016119.22120.90118.80120.30700,070
1/13/2016122.00122.18119.06119.16926,056
1/12/2016121.60122.16120.25121.67883,562
1/8/2016120.64121.14119.92120.041,316,637
1/7/2016121.23121.66119.93120.311,020,673
1/6/2016121.75123.38121.63122.401,050,840
1/5/2016122.17123.69121.87123.301,242,598
1/4/2016121.60122.57121.25122.381,183,007
12/31/2015123.71124.08122.18123.34413,870
12/30/2015124.96124.96123.92123.95404,498
12/29/2015124.89125.33124.52124.80436,353
12/28/2015124.69124.73123.61124.23561,986
12/24/2015124.45125.01124.33124.78206,133
12/23/2015123.89125.00123.28124.86655,361
12/18/2015122.82122.91121.22121.551,479,971
12/17/2015124.07124.95122.61123.641,010,641
12/16/2015123.02124.27121.43124.071,513,730
12/15/2015120.63122.26120.56122.04768,503
12/11/2015120.76122.07120.26120.58576,162
12/10/2015122.67123.50121.73122.01636,428
12/9/2015123.04124.44121.70122.59556,960
12/8/2015123.04124.26122.61123.48970,254
12/7/2015123.04124.00122.97123.67736,505
12/4/2015120.69123.29120.69123.14669,036
12/2/2015120.80121.93120.44120.62948,655
12/1/2015121.78122.49120.65120.811,189,559
11/30/2015123.66123.91121.15121.19921,522
11/27/2015123.09123.97122.63123.26293,943
11/25/2015122.88123.46122.51122.941,061,303
11/24/2015120.62122.31119.50122.142,772,291
11/23/2015122.97124.77122.52122.541,488,724
11/20/2015122.15123.16121.63122.391,196,609
11/19/2015118.07123.98116.42121.283,654,432
11/18/2015112.14114.39112.12113.381,426,314
11/17/2015113.30114.41111.63112.11765,306
11/16/2015111.44113.34111.44113.33523,612
11/13/2015113.02113.20111.01111.741,073,387
11/12/2015114.75115.47113.25113.33602,574
11/11/2015114.92115.76114.65115.24392,452
11/10/2015114.26115.63113.41114.72768,287
11/9/2015114.82115.03113.61114.91813,579
11/6/2015118.01118.01113.86115.001,207,790
11/4/2015117.41117.77116.89117.62514,962
11/3/2015116.76117.62115.51117.21940,457
10/30/2015116.41118.18115.93117.39882,941
10/29/2015116.16116.96115.33116.69563,758
10/28/2015117.18117.67115.75116.35945,470
10/27/2015116.23117.56115.81117.10800,657
10/26/2015118.10118.41117.01117.32560,963
10/23/2015118.59119.19117.55118.27441,401
10/22/2015116.48118.53116.48118.27950,951
10/21/2015115.24116.90114.95115.621,131,126
10/20/2015117.46117.93112.85114.912,893,553
10/19/2015119.13120.07118.58118.77710,535
10/16/2015120.00120.16118.50119.10895,499
10/15/2015120.05120.44118.63119.621,048,328
10/14/2015118.65119.97118.53119.301,056,919
10/13/2015118.02119.57118.01118.811,131,798
10/12/2015118.16119.08117.96118.42516,586
10/9/2015116.88118.65116.65118.09868,069
10/8/2015115.78117.40115.16116.96730,118
10/7/2015115.12116.29115.05115.99716,761
10/6/2015116.98117.01114.66114.82738,256
10/5/2015116.63117.00115.92116.731,472,461
10/2/2015108.06115.83106.87115.653,328,193
10/1/2015114.11114.66112.40113.611,148,201
9/30/2015113.73114.94113.01114.091,398,361
9/29/2015112.78113.35112.01112.541,538,056
9/28/2015114.23115.73112.27113.011,908,342
9/25/2015113.52115.08113.52114.361,577,848
9/24/2015113.10113.84112.53113.431,452,095
9/23/2015113.49114.09112.75113.55993,305
9/22/2015113.37114.09112.12113.224,857,674
9/21/2015117.32117.93116.82117.05689,056
9/18/2015115.99117.01115.87116.571,546,031
9/17/2015117.22118.09116.13116.781,005,141
9/16/2015116.70118.05116.70117.53860,077
9/15/2015116.09116.47114.78116.22654,493
9/11/2015114.33116.16113.79116.11812,820
9/10/2015114.62115.61113.61114.57686,258
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center