$126.98 -0.80 (%) JM Smucker Co - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJM historical data

Date Open High Low Close Volume
4/29/2016127.31128.24125.79126.98684,703
4/28/2016127.33128.44127.09127.78421,226
4/27/2016127.58128.45126.83127.94468,216
4/26/2016127.82128.89127.18127.31757,734
4/25/2016125.60127.92125.14127.43687,796
4/22/2016124.72126.24124.32126.15934,015
4/21/2016128.20128.20124.27124.581,416,398
4/20/2016129.21129.74128.51128.54488,306
4/19/2016129.71130.48129.22129.53886,822
4/18/2016128.50129.55128.02129.38718,161
4/15/2016127.55128.50126.97128.40718,135
4/14/2016128.18128.55127.25127.401,240,085
4/13/2016128.16128.30126.62128.22919,400
4/12/2016127.71128.27127.41127.97367,662
4/11/2016128.30128.91127.75127.78655,762
4/8/2016127.91128.28127.51127.90509,014
4/7/2016126.72128.11126.72127.72927,885
4/6/2016125.95127.56125.74127.541,226,240
4/5/2016127.43127.64125.14126.011,997,443
4/4/2016130.06130.81126.93127.571,970,955
4/1/2016129.12132.64129.12132.52949,408
3/31/2016130.06130.36129.65129.841,050,720
3/30/2016130.47130.54128.70130.18776,309
3/29/2016129.76130.56129.51129.98612,779
3/28/2016128.77130.61128.77129.60560,897
3/24/2016128.48129.12127.95128.71563,653
3/23/2016127.70129.13126.84128.77644,498
3/22/2016127.98128.58127.16127.70661,207
3/21/2016128.19129.41128.01128.34581,384
3/18/2016129.97129.97128.44128.851,421,662
3/17/2016129.03130.49128.88129.91844,987
3/16/2016128.06129.51127.51129.14583,710
3/15/2016128.47129.74128.21128.46873,909
3/14/2016129.14129.53128.47129.26530,963
3/11/2016128.91129.92128.52129.52777,213
3/10/2016127.59128.77127.25128.49845,694
3/9/2016126.90127.68126.01127.071,046,669
3/8/2016126.24127.21125.66126.211,520,304
3/7/2016127.23127.57126.32126.80885,508
3/4/2016127.79128.22126.83127.54801,566
3/3/2016127.50128.52126.60128.31507,804
3/2/2016127.73128.22125.46127.81766,095
3/1/2016128.42129.48127.95128.23743,913
2/29/2016127.39128.55126.85127.571,003,508
2/26/2016129.82130.00126.94127.67762,328
2/25/2016128.50129.83128.24129.57859,480
2/24/2016123.58127.95123.22127.761,457,108
2/23/2016123.50125.52121.79123.852,690,023
2/22/2016128.67129.00126.52126.861,274,148
2/19/2016126.57127.84125.51127.75982,172
2/18/2016127.50128.34125.78127.531,531,216
2/17/2016128.38129.72126.08127.431,511,450
2/16/2016128.54128.71125.74127.70836,152
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center