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

SJM 
$102.849
*  
0.059
0.06%
Get SJM Alerts
*Delayed - data as of Dec. 22, 2014 11:20 ET  -  Find a broker to begin trading SJM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SJM Real Time
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:20  103.39  103.555  102.79  102.849 100,418
12/19/2014 103.05 103.49 102.16 102.79 884,426
12/18/2014 101.51 102.63 100.86 102.61 728,835
12/17/2014 98.7 100.61 98.5 100.35 457,919
12/16/2014 98.1 99.77 97.33 98.31 597,672
12/15/2014 99.69 99.69 97.55 98.29 758,366
12/12/2014 100.17 100.63 99.11 99.16 555,118
12/11/2014 100.5 101.01 100 100.64 612,368
12/10/2014 101.31 101.345 100.155 100.23 540,953
12/09/2014 101.21 101.83 100.64 101.2 431,440
12/08/2014 101.83 102.82 101.35 101.84 399,035
12/05/2014 101.27 101.94 101.15 101.72 287,931
12/04/2014 102.01 102.01 100.84 101.15 339,352
12/03/2014 103.05 103.05 101.78 101.92 467,539
12/02/2014 103.34 103.38 102.32 103.24 793,492
12/01/2014 102.07 103.5 102.07 102.78 687,596
11/28/2014 101.54 102.99 101.5 102.57 301,787
11/26/2014 101.03 101.6 100.85 101.13 610,930
11/25/2014 100.63 101.88 100.58 101.19 703,195
11/24/2014 101.63 101.65 100.52 100.64 699,280
11/21/2014 101.93 102.15 101.05 101.29 578,712
11/20/2014 101 102.14 100.96 101.11 592,425
11/19/2014 101.69 103.17 100.35 101.66 651,342
11/18/2014 101.61 102.06 101.43 101.97 585,367
11/17/2014 100.29 101.61 100.03 101.52 724,610
11/14/2014 99.76 100.61 99.295 100.23 529,494
11/13/2014 100.16 100.34 98.7 99.87 1,279,724
11/12/2014 98.72 101.76 98.19 100.38 2,153,543
11/11/2014 105 105.37 104.28 104.72 660,104
11/10/2014 104.66 105.55 104.07 105.31 399,628
11/07/2014 105.15 105.4 104.11 104.84 473,237
11/06/2014 105.34 105.91 104.8 105.8 599,765
11/05/2014 105.09 105.74 104.61 105.34 381,473
11/04/2014 103.99 104.93 103.56 104.31 328,541
11/03/2014 103.78 104.52 103.61 104.07 335,826
10/31/2014 103.88 104.51 103.45 104 651,688
10/30/2014 101.77 103.43 101.6 103.03 367,986
10/29/2014 103.79 104.07 101.61 102.52 506,334
10/28/2014 103.47 103.91 103.06 103.91 339,604
10/27/2014 102.19 103.42 102.1 103.14 373,498
10/24/2014 101.77 102.42 101.36 102.34 282,259
10/23/2014 102.1 102.68 101.61 101.75 287,974
10/22/2014 102.5 103 101.65 101.73 528,274
10/21/2014 101.32 102.49 101.02 102.39 593,497
10/20/2014 98.7 101.17 98.7 101.03 598,972
10/17/2014 99.2 99.22 97.82 98.66 495,526
10/16/2014 96.42 98.55 96.42 97.88 1,062,491
10/15/2014 96.48 97.8999 95.6 97.36 837,334
10/14/2014 97.89 98.85 97.6 97.98 619,732
10/13/2014 97.63 98.93 97.336 97.41 455,733
10/10/2014 98.06 99.26 97.71 97.71 609,126
10/09/2014 98.64 99.37 97.6 97.87 577,232
10/08/2014 97.35 98.78 96.7301 98.73 405,710
10/07/2014 98.12 98.4 97.22 97.25 505,283
10/06/2014 99.22 99.22 97.51 98.5 412,490
10/03/2014 98.01 98.98 97.815 98.66 523,689
10/02/2014 98.01 98.08 96.75 97.75 654,212
10/01/2014 99 99.17 97.72 97.89 675,017
09/30/2014 98.7 99.47 98.65 98.99 456,792
09/29/2014 97.89 98.76 97.69 98.44 540,543
09/26/2014 98.3 98.79 97.76 98.53 363,325
09/25/2014 99.44 99.79 98.208 98.22 518,252
09/24/2014 98.83 100.06 98.582 99.9 305,020
09/23/2014 99.26 99.29 98.58 98.81 568,318
09/22/2014 100.01 100.1 99.49 99.51 400,941
09/19/2014 100.84 100.84 100.12 100.19 746,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?