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

SJM 
$105.06
*  
0.03
0.03%
Get SJM Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SJM now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SJM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  105.395  105.445  104.86  105.06 350,847
07/21/2014 105.44 105.626 104.72 105.09 208,026
07/18/2014 105.16 105.81 104.72 105.69 333,108
07/17/2014 105.55 105.92 104.59 104.72 346,889
07/16/2014 106.21 106.42 105.29 105.64 269,029
07/15/2014 106.17 106.64 105.38 105.6 517,609
07/14/2014 106.76 107.12 106.04 106.42 275,709
07/11/2014 106.32 106.61 105.73 106.47 237,128
07/10/2014 106.27 106.58 105.66 106.21 361,336
07/09/2014 106.7 107.06 106.34 106.6 341,545
07/08/2014 107.15 107.63 106.5 106.66 385,813
07/07/2014 107.14 107.74 106.86 107.35 413,385
07/03/2014 106.7 107.7 106.675 107.53 442,771
07/02/2014 106.43 106.78 105.98 106.63 535,326
07/01/2014 106.81 107.42 106.65 106.81 570,749
06/30/2014 106.08 106.98 105.39 106.57 496,877
06/27/2014 105.21 106.06 104.9 106.05 570,064
06/26/2014 105.89 106.06 105.27 105.48 656,296
06/25/2014 105.47 106.11 105.21 105.79 693,841
06/24/2014 106.34 106.64 105.9 106.34 470,094
06/23/2014 106.5 106.75 106.06 106.71 717,587
06/20/2014 107.26 107.26 106.05 106.46 884,158
06/19/2014 106.72 106.98 105.62 106.6 640,475
06/18/2014 105.32 106.65 105.21 106.63 589,473
06/17/2014 105.33 106.54 104.89 106.1 680,873
06/16/2014 104.74 105.88 104.63 105.83 642,204
06/13/2014 104.8 105.26 104.02 105.24 592,740
06/12/2014 104.65 105.17 104.26 104.93 527,145
06/11/2014 104.98 105.58 104.6 104.8 578,878
06/10/2014 105.2 105.39 104.68 105.1 453,728
06/09/2014 105.94 106.68 104.85 105.66 751,729
06/06/2014 104.31 105.7 104.11 105.69 654,537
06/05/2014 102.95 105.42 102.85 104.31 931,819
06/04/2014 102.69 103.18 102.355 102.83 950,260
06/03/2014 102.45 102.945 102.12 102.94 658,242
06/02/2014 102.69 102.83 102.16 102.47 538,746
05/30/2014 102.68 103.21 102.26 102.6 1,012,622
05/29/2014 101.07 103.09 101.07 103 1,084,802
05/28/2014 100.27 100.72 99.96 100.62 562,573
05/27/2014 99.53 100.62 99.53 100.44 524,422
05/23/2014 98.73 99.28 98.49 99.12 250,507
05/22/2014 98.8 98.97 97.99 98.75 389,274
05/21/2014 98.27 99.13 97.84 99.05 555,617
05/20/2014 98.09 98.4892 97.91 98.07 533,678
05/19/2014 98.32 98.54 98.0201 98.28 401,407
05/16/2014 97.63 98.59 97.5 98.56 458,785
05/15/2014 98.31 98.58 97.303 97.51 484,268
05/14/2014 100.11 100.11 98.57 98.59 538,919
05/13/2014 100.57 100.57 99.6 100.4 450,804
05/12/2014 100.4 100.66 99.74 100.61 629,217
05/09/2014 99.06 100.17 98.65 100.15 539,702
05/08/2014 98.62 100.13 98.58 99.19 709,021
05/07/2014 96.84 98.66 96.84 98.61 783,783
05/06/2014 97.05 97.23 96.37 96.45 403,132
05/05/2014 96.54 97.22 96.05 97.2 333,109
05/02/2014 97.29 97.34 96.56 96.94 304,775
05/01/2014 96.8 97.23 95.89 97.17 455,299
04/30/2014 96.65 96.95 96.07 96.68 579,491
04/29/2014 97.62 97.94 96.66 96.73 507,741
04/28/2014 96.17 97.58 96.04 97.46 583,679
04/25/2014 96.86 97.0199 95.83 96.02 405,774
04/24/2014 96.54 97.07 95.871 96.99 612,571
04/23/2014 96.84 97.11 96.35 96.42 397,364
04/22/2014 96.81 97.1 96.53 96.93 443,009
04/21/2014 96.74 96.87 96.03 96.73 307,027
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?