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

SJM 
$117.68
*  
0.09
0.08%
Get SJM Alerts
*Delayed - data as of Aug. 31, 2015 11:38 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 28-MAY-2015 TO 28-AUG-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.
11:38  117.06  118.50  116.65  117.68 327,358
08/28/2015 116.23 117.65 115.56 117.59 1,222,188
08/27/2015 113.69 117.26 113.4 116.29 2,179,854
08/26/2015 108.91 109.51 107.03 109.15 1,513,421
08/25/2015 110.02 110.92 106.75 106.85 1,420,745
08/24/2015 106.19 110.79 104.3 108.12 2,091,112
08/21/2015 111.04 111.455 109.75 109.9 961,863
08/20/2015 111.4 112.94 111.01 111.76 925,809
08/19/2015 110.63 112.91 110.32 111.88 1,468,517
08/18/2015 109.02 110.13 108.63 108.97 650,689
08/17/2015 109.11 109.31 107.17 109.01 465,465
08/14/2015 108.93 109.74 108.43 109.38 383,394
08/13/2015 109.55 109.55 108.6 108.63 363,610
08/12/2015 107.75 109.36 106.5 109.35 645,930
08/11/2015 109.72 110 108.69 108.9 1,039,111
08/10/2015 110.42 110.99 109.62 110.51 596,841
08/07/2015 111.05 111.59 109.78 110.04 712,599
08/06/2015 113.36 113.67 111.12 111.76 1,393,548
08/05/2015 112.36 113.58 111.77 113.49 626,716
08/04/2015 111.79 112.58 111.54 112.1 705,342
08/03/2015 111.43 111.96 111.18 111.9 442,246
07/31/2015 111.06 112.08 110.55 111.69 1,219,433
07/30/2015 109.3 110.9 108.74 110.76 848,640
07/29/2015 108.95 110.53 108.39 109.77 920,138
07/28/2015 106.33 108.71 105.76 108.71 938,446
07/27/2015 105.19 106.01 104.81 105.98 609,442
07/24/2015 106.79 106.955 105.29 105.59 598,750
07/23/2015 107.34 107.86 106.66 106.93 421,237
07/22/2015 107.44 108.36 107.17 107.43 479,524
07/21/2015 108.15 108.4 107.27 107.38 595,928
07/20/2015 108.38 108.38 107.65 108.07 424,838
07/17/2015 108.94 108.94 107.56 108.46 431,147
07/16/2015 108.46 109 108.25 108.61 395,587
07/15/2015 108.63 109.04 107.1 108.11 1,101,372
07/14/2015 108.76 108.79 107.715 108.54 789,433
07/13/2015 108.42 109.34 108.14 108.7 901,192
07/10/2015 106.4 108.5395 106.26 107.59 2,894,430
07/09/2015 109.69 109.93 108.27 108.3 534,000
07/08/2015 109.38 109.72 108.44 108.46 763,426
07/07/2015 108.29 110.18 107.64 109.81 911,707
07/06/2015 108.02 108.68 107.3801 108.03 1,377,475
07/02/2015 109.52 109.84 108.49 108.75 857,814
07/01/2015 108.82 109.43 108.41 109.21 760,453
06/30/2015 109.09 109.37 108.26 108.41 1,024,494
06/29/2015 110.19 110.36 108.29 108.38 1,133,915
06/26/2015 111.37 111.65 110.51 110.62 1,603,960
06/25/2015 111.68 111.94 110.85 110.93 681,211
06/24/2015 112.86 113.262 111.095 111.7 824,632
06/23/2015 113.67 113.67 112.71 112.81 824,501
06/22/2015 113.76 114.305 113.47 113.68 404,002
06/19/2015 113.15 114.47 113.15 113.48 1,569,172
06/18/2015 112.96 114.09 112.24 113.32 624,803
06/17/2015 112.18 112.98 111.68 112.72 516,270
06/16/2015 111.39 112.53 110.92 112.35 493,210
06/15/2015 110.86 111.39 110.34 110.99 885,484
06/12/2015 111.28 111.75 111.07 111.29 427,116
06/11/2015 111.63 112.34 111.3601 111.75 579,211
06/10/2015 111.7 112.26 110.89 111.57 796,609
06/09/2015 110.51 111.88 110.05 111.6 1,019,495
06/08/2015 110.94 111.98 110.26 110.48 1,498,101
06/05/2015 113.51 113.73 110.87 111.32 2,033,043
06/04/2015 115.68 116.56 113.0662 113.75 3,078,731
06/03/2015 118.73 118.73 117.79 118.19 636,596
06/02/2015 118.42 118.916 117.46 118.55 589,603
06/01/2015 118.68 118.93 118.04 118.42 473,278
05/29/2015 119.58 119.86 118.48 118.55 539,005
05/28/2015 120.27 120.3 119.14 119.5 357,350
*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?