J.M. Smucker Company (The) Historical Stock Prices

SJM 
$115.73
*  
1.40
1.2%
Get SJM Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading SJM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  116.62  117.65  115.63  115.73 704,835
03/31/2015 116.89 117.65 115.63 115.73 705,370
03/30/2015 116.45 117.22 115.03 117.13 875,895
03/27/2015 114.37 116.26 114.23 116.01 729,238
03/26/2015 114.7 115.32 113.83 114.48 671,710
03/25/2015 113.57 115.96 112.64 114.64 1,153,313
03/24/2015 113.97 114.9499 112.5 112.62 558,390
03/23/2015 113.9 114.25 113.26 113.39 441,472
03/20/2015 112.8 114.13 112.57 113.71 894,218
03/19/2015 112.08 112.36 111.36 112 485,180
03/18/2015 110.45 112.94 109.27 112.61 911,277
03/17/2015 111.01 111.56 110.11 110.59 438,423
03/16/2015 111.66 112.63 111.17 111.78 635,946
03/13/2015 112.09 112.39 110.56 111.02 782,131
03/12/2015 111.34 112.79 110.99 112.44 637,080
03/11/2015 110.74 111.25 110.0601 111.12 649,960
03/10/2015 112.25 112.53 110.73 110.73 719,913
03/09/2015 112.5 113.31 112.18 113.05 526,791
03/06/2015 114.03 114.19 112.23 112.77 601,564
03/05/2015 114.76 114.76 113.7 114.23 580,295
03/04/2015 114.07 114.27 113.375 114.24 485,128
03/03/2015 114.92 114.95 113.02 114.12 673,744
03/02/2015 115.38 115.66 114.5 114.96 570,191
02/27/2015 115.39 115.84 114.67 115.35 754,289
02/26/2015 113.98 115.4 112.91 115.21 1,039,669
02/25/2015 113.6 113.84 112.92 113.11 567,302
02/24/2015 112.91 113.8108 112.04 113.47 776,565
02/23/2015 113.06 113.64 112.73 113.25 944,458
02/20/2015 113.32 114 112.24 113.44 1,466,704
02/19/2015 113.96 114.43 112.85 113.88 661,802
02/18/2015 112.69 114.39 112.69 114.3 506,156
02/17/2015 113.28 113.8199 112.64 113.21 1,174,168
02/13/2015 111.14 114.91 109.57 113.89 1,744,524
02/12/2015 110.94 112.47 110.52 112.39 892,579
02/11/2015 112.44 113.08 110.89 111.26 1,051,626
02/10/2015 113.34 113.55 112.31 113.15 574,810
02/09/2015 112.68 113.31 112.456 112.91 640,317
02/06/2015 113.33 113.47 112.51 113 843,654
02/05/2015 112.02 113.41 111.68 113.33 1,535,816
02/04/2015 113.02 114.47 111.52 112.1 6,184,203
02/03/2015 104.68 105.91 104.68 105.88 404,638
02/02/2015 103.23 104.49 101.88 104.47 398,474
01/30/2015 104.43 104.44 103.01 103.15 453,626
01/29/2015 104.76 105.16 103.5 105.1 576,377
01/28/2015 105.96 106.71 104.62 104.73 399,317
01/27/2015 106 106.35 105.17 105.77 362,302
01/26/2015 106.24 106.79 106.11 106.45 366,977
01/23/2015 106.85 107.19 106.09 106.49 402,133
01/22/2015 106.42 107.04 105.68 106.87 508,342
01/21/2015 104.52 107.21 103.87 106.04 1,108,762
01/20/2015 102.25 104.3 102 104.19 744,023
01/16/2015 101.35 101.996 100.7 101.86 396,810
01/15/2015 101.45 102.1 101.05 101.3 705,426
01/14/2015 100.27 101.1 99.98 100.96 381,674
01/13/2015 101.25 101.85 99.97 100.94 538,051
01/12/2015 101.11 101.44 99.77 100.34 581,160
01/09/2015 101.96 102.06 100.74 101.04 424,597
01/08/2015 101.43 101.86 100.62 101.69 487,516
01/07/2015 98.43 100.42 98.23 100.24 488,644
01/06/2015 99 99.27 97.28 98.05 675,764
01/05/2015 99.9 100.11 98.6 98.84 478,447
01/02/2015 101.14 101.685 99.95 100.48 362,536
12/31/2014 102.74 103.1997 100.95 100.98 384,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?