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

SJM 
$101.03
*  
2.37
2.4%
Get SJM Alerts
*Delayed - data as of Oct. 20, 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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  98.92  101.17  98.70  101.03 598,499
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
09/18/2014 100.1 100.42 99.28 100.22 391,277
09/17/2014 100.63 100.7 99.61 99.71 514,632
09/16/2014 99.5 100.91 99.39 100.8 591,307
09/15/2014 99.79 99.96 99.2 99.73 472,249
09/12/2014 101.07 101.13 99.6 99.7 504,921
09/11/2014 100.86 101.17 100.5401 101.13 557,338
09/10/2014 101.12 101.42 100.46 101.08 398,547
09/09/2014 101.87 101.9876 101.19 101.26 388,434
09/08/2014 102.28 102.61 101.83 101.97 307,373
09/05/2014 101.93 102.71 101.5 102.71 263,882
09/04/2014 102.29 102.74 101.74 102.02 277,041
09/03/2014 102.74 103.1499 102.26 102.39 311,950
09/02/2014 102.61 103.39 102.15 102.66 670,278
08/29/2014 102.53 102.66 102.04 102.6 261,933
08/28/2014 102.24 102.44 101.92 102.36 309,685
08/27/2014 102.15 102.59 102.15 102.42 503,682
08/26/2014 102.05 102.6 101.79 102.47 302,179
08/25/2014 102.03 102.08 101.61 101.95 390,403
08/22/2014 101.79 101.92 101.02 101.36 457,402
08/21/2014 102.25 102.71 101.39 101.65 705,935
08/20/2014 101.5 103.06 100.4401 102.42 795,402
08/19/2014 103.13 103.53 102.59 103.45 468,870
08/18/2014 103.44 103.59 102.94 103.13 481,745
08/15/2014 103.49 104.03 102.27 102.87 372,260
08/14/2014 102.87 103.45 102.352 103.3 486,385
08/13/2014 102.33 102.679 101.8 102.67 450,884
08/12/2014 102.87 103.22 102.395 102.59 443,124
08/11/2014 102.16 103.44 102 103.08 305,389
08/08/2014 100.57 101.9 100.57 101.83 452,251
08/07/2014 101.29 101.5799 100.04 100.62 360,103
08/06/2014 99.07 101.4499 99.07 101.21 403,187
08/05/2014 100.55 100.68 99.1 99.37 456,677
08/04/2014 100.54 101.01 100.24 100.9 457,933
08/01/2014 99.49 100.73 98.62 100.52 852,866
07/31/2014 102.11 102.11 99.54 99.64 834,504
07/30/2014 103.37 103.54 101.93 102.11 480,458
07/29/2014 104.01 104.5299 103.25 103.25 349,440
07/28/2014 104.64 104.78 103.6221 104.08 321,647
07/25/2014 104.99 105.36 104.38 104.63 236,656
07/24/2014 104.96 105.32 104.54 105.16 437,248
07/23/2014 105.37 105.57 104.62 104.75 239,395
07/22/2014 105.36 105.445 104.86 105.06 350,947
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
04/17/2014 96.58 96.86 96.15 96.7 428,863
04/16/2014 96 96.9 95.52 96.83 522,203
04/15/2014 95.76 95.76 94.48 95.08 482,889
04/14/2014 95.08 95.82 94.46 95.39 575,828
04/11/2014 95 96 94.12 94.33 771,367
04/10/2014 97.23 97.66 95.49 95.5 582,074
04/09/2014 97.25 97.37 96.7301 97.23 600,325
04/08/2014 97.92 97.99 96.52 97.11 743,562
04/07/2014 97.45 98.55 97.45 97.9 891,432
04/04/2014 98.06 98.36 97.3725 97.55 615,959
04/03/2014 97.48 98.025 97.17 97.9 468,751
04/02/2014 97.14 97.9 96.63 97.79 572,735
04/01/2014 97.28 97.49 96.5101 97.14 742,279
03/31/2014 96.87 97.25 96.17 97.24 791,397
03/28/2014 96.6 96.83 96.22 96.48 344,413
03/27/2014 96.12 96.48 95.6 96.07 499,645
03/26/2014 96.12 96.61 95.48 95.93 456,596
03/25/2014 95.97 96.92 95.71 95.94 496,420
03/24/2014 96.46 97.146 95.88 96.21 664,533
03/21/2014 97.61 97.76 95.87 96.02 1,213,522
03/20/2014 95.69 96.78 95.38 96.7 624,689
03/19/2014 97.56 97.56 95.45 96.14 672,584
03/18/2014 96.11 97.97 96.02 97.72 808,008
03/17/2014 96.55 96.83 95.98 96.12 531,824
03/14/2014 96.26 96.86 96.08 96.18 1,052,783
03/13/2014 98.43 98.43 96.74 96.99 599,544
03/12/2014 96.11 98.02 96.08 97.98 763,313
03/11/2014 97.16 97.37 96.29 96.55 848,498
03/10/2014 97.33 97.68 96.8 97.21 462,651
03/07/2014 98.09 98.09 96.85 97.54 613,729
03/06/2014 98.37 98.66 97.56 97.63 794,801
03/05/2014 99.16 99.34 98.25 98.43 723,816
03/04/2014 99.99 100.61 99.02 99.27 1,155,195
03/03/2014 99.09 99.9 98.635 99.05 1,244,908
02/28/2014 99.56 100.89 99.44 100.01 1,185,014
02/27/2014 98.51 99.78 98.47 99.64 1,071,450
02/26/2014 98.94 99.645 98.56 98.61 1,153,599
02/25/2014 98.55 99.99 98.51 99.01 1,109,438
02/24/2014 98.27 99.38 98.12 98.7 1,136,633
02/21/2014 98.29 98.61 97.67 97.94 1,618,068
02/20/2014 96.31 98.58 95.905 98.28 2,207,066
02/19/2014 95.31 96.35 94.87 95.55 1,500,111
02/18/2014 92.76 96.07 92.61 95.31 1,869,057
02/14/2014 91.2 92.24 87.1 91.81 4,272,235
02/13/2014 93.37 95.24 93.21 95.14 1,261,187
02/12/2014 93.37 93.9 92.6302 93.71 1,199,664
02/11/2014 93.91 94.51 93.14 94.03 1,648,155
02/10/2014 93.21 94.33 93.08 93.7 901,888
02/07/2014 93.77 94.3 93.02 93.37 875,356
02/06/2014 93.39 93.8 93.17 93.59 598,844
02/05/2014 93.11 93.29 91.935 92.82 1,105,939
02/04/2014 94.24 94.59 93.36 93.71 746,440
02/03/2014 96.39 96.502 93.78 93.93 1,119,759
01/31/2014 96.62 97.76 96.3 96.39 932,629
01/30/2014 97.66 98.17 97.295 97.86 566,602
01/29/2014 98.14 98.42 96.6 97.11 1,081,606
01/28/2014 98.51 99.68 98.43 99.31 931,171
01/27/2014 98.05 99.33 97.81 98.63 997,765
01/24/2014 97.86 98.78 97.19 97.97 1,076,731
01/23/2014 98.03 98.42 97.6 98.08 717,096
01/22/2014 97.61 98.855 97.424 98.45 832,073
01/21/2014 97.8 97.93 96.37 97.2 875,040
01/17/2014 98.59 98.6 97.07 97.2 668,072
01/16/2014 98.69 98.99 98.11 98.55 623,853
01/15/2014 99.34 99.88 98.39 98.69 907,041
01/14/2014 97.52 99.52 97.42 99.34 972,475
01/13/2014 98.33 98.99 97.115 97.39 1,055,344
01/10/2014 98 98.72 97.7 98.42 908,134
01/09/2014 98.15 98.3 97.67 97.98 1,168,315
01/08/2014 101.29 101.29 97.89 98.17 1,424,205
01/07/2014 102.12 102.47 101.26 101.52 817,810
01/06/2014 101.97 101.99 100.61 100.9 776,228
01/03/2014 102.05 102.324 101.37 101.51 620,874
01/02/2014 103.64 103.65 101.83 102.03 878,923
12/31/2013 103.78 104.31 103.32 103.62 436,772
12/30/2013 103 104.06 103 103.65 328,001
12/27/2013 102.94 103.97 102.94 103.18 323,448
12/26/2013 102.5 103.095 102.2 102.99 382,273
12/24/2013 101.89 103.18 101.59 102.36 244,890
12/23/2013 102.5 102.75 101.39 101.64 702,944
12/20/2013 102.31 103 101.65 102.12 766,452
12/19/2013 101.5 102.2 100.66 101.95 567,825
12/18/2013 101.02 102.06 100.4 101.86 885,920
12/17/2013 101.43 101.85 100.31 101.1 608,424
12/16/2013 100.54 102.2 100.54 101.6 533,743
12/13/2013 101.51 101.79 100.18 100.41 879,609
12/12/2013 103.65 103.82 101.29 101.38 726,020
12/11/2013 103.63 104.69 103.19 103.99 889,096
12/10/2013 104.64 105.04 102.9 103.2 821,744
12/09/2013 104.95 106.2 104.56 104.88 697,905
12/06/2013 103.13 104.415 102.8201 104.32 856,476
12/05/2013 103.93 104.124 102.16 102.29 1,257,636
12/04/2013 104.2 105.15 103.76 104.75 1,125,093
12/03/2013 104.62 105.179 104.02 104.98 1,002,860
12/02/2013 104.5 105.16 103.62 104.45 688,932
11/29/2013 105.77 106.0299 104.19 104.24 316,243
11/27/2013 105.62 106.06 105.21 105.61 451,190
11/26/2013 104.31 105.96 104.31 105.62 773,271
11/25/2013 104.19 104.81 103.445 104.31 533,307
11/22/2013 102.91 104.14 102.91 103.95 680,708
11/21/2013 100.0434 103.96 100.0158 103.02 1,393,143
11/20/2013 101.97 104.44 99.47 101.49 2,903,443
11/19/2013 108.37 108.8399 107.725 108.59 313,590
11/18/2013 109.73 109.73 108.49 108.91 327,816
11/15/2013 109.03 109.73 107.84 109.35 482,966
11/14/2013 108.17 109.4 108.0101 108.93 320,324
11/13/2013 105.46 108.94 105.46 107.93 337,536
11/12/2013 107.5 107.51 106.48 107.41 395,081
11/11/2013 108.68 109.12 107.28 107.64 427,808
11/08/2013 107.46 108.61 106.381 108.61 520,549
11/07/2013 111.82 112.05 107.25 107.61 726,982
11/06/2013 111.36 111.87 110.94 111.87 327,322
11/05/2013 110.15 110.93 109.78 110.69 434,598
11/04/2013 111.39 111.592 110.07 110.62 236,612
11/01/2013 111.09 111.59 110.41 111.01 310,122
10/31/2013 111.27 111.61 110.63 111.21 460,405
10/30/2013 112.83 112.86 111.01 111.5 333,606
10/29/2013 112.15 112.95 111.93 112.9 304,123
10/28/2013 110.21 112.53 110.21 112.2 452,561
10/25/2013 109.45 110.43 109.1 110.36 315,380
10/24/2013 108.82 109.63 108.32 109.6 335,170
10/23/2013 108.28 109.08 108.045 108.85 316,936
10/22/2013 106.99 108.95 106.864 108.73 631,457
10/21/2013 107.72 107.72 106.67 106.86 465,067
10/18/2013 108.87 108.87 107.62 107.88 338,045
10/17/2013 107.46 108.52 107.03 108.44 425,567
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?