$119.47 -0.92 (%) JM Smucker Co - NYSE

May. 26, 2015 | 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
5/26/2015120.40120.58119.34119.47518,719
5/22/2015119.30120.65119.19120.39483,029
5/21/2015119.69119.88119.18119.28507,480
5/20/2015119.13120.41119.04119.88401,248
5/19/2015118.76119.35118.48119.27553,782
5/18/2015118.17119.13118.11118.67341,211
5/15/2015118.35118.59117.84118.50454,533
5/14/2015117.17118.40117.02118.36335,434
5/13/2015115.97117.15115.97116.58326,993
5/12/2015115.79116.84115.74116.46522,045
5/11/2015115.83116.96115.61116.27428,909
5/8/2015116.60117.41115.92115.99685,219
5/7/2015116.13116.34115.47115.77530,250
5/6/2015116.65116.94115.24116.25431,235
5/5/2015117.69118.13115.49116.28799,905
5/4/2015117.28118.83117.28118.37579,173
5/1/2015116.20117.21116.13116.86374,123
4/30/2015116.00117.00115.22115.92871,138
4/29/2015116.17116.81115.62116.02534,969
4/28/2015117.87118.11116.03116.191,103,890
4/27/2015116.82118.32115.86118.201,426,630
4/24/2015117.28117.60116.04116.31587,132
4/23/2015117.40117.69116.73116.97362,719
4/22/2015117.43118.11116.75117.94447,119
4/21/2015117.08117.91116.84117.44573,364
4/20/2015117.66118.29116.73117.08694,593
4/17/2015117.82118.00116.49117.42721,702
4/16/2015117.92118.33117.46117.98387,927
4/15/2015118.00118.64117.41118.08584,461
4/14/2015116.65118.08116.29117.79474,054
4/13/2015117.40117.40116.50116.90567,196
4/10/2015116.16116.93116.02116.75440,179
4/9/2015115.69116.26115.04116.14472,491
4/8/2015115.79116.40114.91115.55638,386
4/7/2015117.22117.49115.73115.87500,537
4/6/2015115.95117.66115.48117.24649,116
4/2/2015115.32116.55114.89116.011,213,012
4/1/2015115.65115.68113.93115.48856,541
3/31/2015116.89117.65115.63115.73705,380
3/30/2015116.45117.22115.03117.13875,895
3/27/2015114.37116.26114.23116.01729,238
3/26/2015114.70115.32113.83114.48671,710
3/25/2015113.57115.96112.64114.641,153,313
3/24/2015113.97114.95112.50112.62562,700
3/23/2015113.90114.25113.26113.39441,472
3/20/2015112.80114.13112.57113.71894,371
3/19/2015112.08112.36111.36112.00489,380
3/18/2015110.45112.94109.27112.61911,277
3/17/2015111.01111.56110.11110.59438,423
3/16/2015111.66112.63111.17111.78635,946
3/13/2015112.09112.39110.56111.02782,131
3/12/2015111.34112.79110.99112.44637,080
3/11/2015110.74111.25110.06111.12649,960
3/10/2015112.25112.53110.73110.73719,913
3/9/2015112.50113.31112.18113.05526,791
3/6/2015114.03114.19112.23112.77601,564
3/5/2015114.76114.76113.70114.23580,295
3/4/2015114.07114.27113.38114.24485,128
3/3/2015114.92114.95113.02114.12673,744
3/2/2015115.38115.66114.50114.96570,191
2/27/2015115.39115.84114.67115.35754,289
2/26/2015113.98115.40112.91115.211,039,669
2/25/2015113.60113.84112.92113.11567,302
2/24/2015112.91113.81112.04113.47776,565
2/23/2015113.06113.64112.73113.25944,458
2/20/2015113.32114.00112.24113.441,466,704
2/19/2015113.96114.43112.85113.88661,802
2/18/2015112.69114.39112.69114.30506,156
2/17/2015113.28113.82112.64113.211,174,168
2/13/2015111.14114.91109.57113.891,744,524
2/12/2015110.94112.47110.52112.39892,581
2/11/2015112.44113.08110.89111.261,051,626
2/10/2015113.34113.55112.31113.15574,810
2/9/2015112.68113.31112.46112.91640,317
2/6/2015113.33113.47112.51113.00843,654
2/5/2015112.02113.41111.68113.331,535,859
2/4/2015113.02114.47111.52112.106,184,203
2/3/2015104.68105.91104.68105.88405,883
2/2/2015103.23104.49101.88104.47398,474
1/30/2015104.43104.44103.01103.15453,626
1/29/2015104.76105.16103.50105.10576,377
1/28/2015105.96106.71104.62104.73399,317
1/27/2015106.00106.35105.17105.77362,302
1/26/2015106.24106.79106.11106.45366,977
1/23/2015106.85107.19106.09106.49402,133
1/22/2015106.42107.04105.68106.87508,342
1/21/2015104.52107.21103.87106.041,108,762
1/20/2015102.25104.30102.00104.19744,023
1/16/2015101.35102.00100.70101.86396,810
1/15/2015101.45102.10101.05101.30705,426
1/14/2015100.27101.1099.98100.96381,674
1/13/2015101.25101.8599.97100.94539,672
1/12/2015101.11101.4499.77100.34581,160
1/9/2015101.96102.06100.74101.04424,597
1/8/2015101.43101.86100.62101.69487,516
1/7/201598.43100.4298.23100.24488,644
1/6/201599.0099.2797.2898.05675,764
1/5/201599.90100.1198.6098.84478,447
1/2/2015101.14101.6999.95100.48362,736
12/31/2014102.74103.20100.95100.98384,167
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center