$143.63 0.00 (%) JM Smucker Co - New York Stock Exchange, Inc.

Aug. 23, 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
8/23/2016149.80149.80142.55143.635,382,968
8/22/2016154.83156.23154.16156.231,808,823
8/19/2016154.12154.86152.88154.611,333,350
8/18/2016153.00154.77152.32154.37823,732
8/17/2016152.00153.35151.59153.28960,918
8/16/2016151.67152.01150.83151.34858,959
8/15/2016152.34152.96151.37152.06920,432
8/12/2016153.01153.36152.54152.83841,309
8/11/2016154.45154.45152.10152.86977,329
8/10/2016152.91154.23152.91153.99541,636
8/9/2016154.08154.69153.51153.89921,706
8/8/2016155.27155.36153.69154.47873,931
8/5/2016156.64157.31154.40155.23962,322
8/4/2016153.39156.33153.39156.201,138,197
8/3/2016154.70154.75151.99152.77918,116
8/2/2016153.70154.60152.66154.58856,661
8/1/2016154.16154.62153.04154.28650,594
7/29/2016152.31154.49152.31154.16997,621
7/28/2016151.37152.75150.89152.351,052,129
7/27/2016152.61153.19150.25151.74903,086
7/26/2016154.94154.97152.56152.72908,705
7/25/2016153.15154.72153.15154.72980,679
7/22/2016152.67153.35152.51152.97588,546
7/21/2016152.59152.79151.88152.74493,316
7/20/2016153.01153.01152.05152.39561,609
7/19/2016152.25153.00151.56152.83461,069
7/18/2016152.93153.25151.64152.74746,846
7/15/2016151.98153.48151.37152.761,182,486
7/14/2016152.60153.30150.88151.501,443,256
7/13/2016152.25152.80151.94152.68674,003
7/12/2016153.17153.31151.63151.861,032,486
7/11/2016153.91154.00152.94153.251,240,650
7/8/2016153.54154.48152.84154.08883,656
7/7/2016153.87154.71152.66153.21738,584
7/6/2016152.15153.36152.08153.051,408,648
7/5/2016151.64153.54151.64152.13969,062
7/1/2016152.74153.41151.39151.64951,929
6/30/2016148.79152.60148.74152.411,626,745
6/29/2016147.75149.26147.29149.111,118,121
6/28/2016147.33147.43145.51146.98993,224
6/27/2016144.98146.91144.53146.751,163,037
6/24/2016144.01146.51143.78145.331,474,860
6/23/2016146.80147.41145.54146.561,190,944
6/22/2016146.98147.19145.94147.091,157,352
6/21/2016145.47146.61144.55146.001,204,603
6/20/2016144.98146.22144.98145.16994,971
6/17/2016145.51145.59143.72144.721,009,239
6/16/2016143.50145.83143.05145.401,044,791
6/15/2016144.54145.14143.18143.521,207,236
6/14/2016144.73145.50143.02144.081,510,834
6/13/2016144.00145.60143.25144.221,352,775
6/10/2016142.36145.70142.36144.242,745,355
6/9/2016139.00143.82139.00143.233,681,466
6/8/2016132.53133.26131.65132.711,453,541
6/7/2016131.87133.21131.71132.53675,002
6/6/2016131.72132.32131.17131.93567,724
6/3/2016130.51131.93130.19131.72448,738
6/2/2016129.15130.40128.98130.40659,757
6/1/2016129.02129.97128.46129.72453,065
5/31/2016129.22130.00128.30129.15770,738
5/27/2016129.30129.84128.76129.22341,439
5/26/2016128.64129.77128.50129.47526,374
5/25/2016129.11129.74128.00128.79565,217
5/24/2016127.24128.32126.10127.93503,489
5/23/2016126.91127.35126.23126.94370,114
5/20/2016127.74127.94126.32126.60517,762
5/19/2016126.28127.14125.67127.08565,107
5/18/2016127.36127.98125.84126.72767,893
5/17/2016130.34130.61127.27127.74832,036
5/16/2016130.18131.22130.17130.83373,850
5/13/2016130.95131.75130.10130.57452,176
5/12/2016130.96131.79130.06131.51761,026
5/11/2016130.67131.18129.98130.46846,617
5/10/2016129.89131.32129.74131.27792,912
5/9/2016129.35130.14128.74129.42458,632
5/6/2016128.37129.53127.34129.27746,233
5/5/2016128.44129.46128.03128.38534,853
5/4/2016126.70128.42126.06128.15749,918
5/3/2016127.36127.96126.42126.82566,090
5/2/2016127.24128.26127.00127.68921,206
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center