The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Smuckers

  • SJM
  • NYSE
  • Consumer Products
  • Latest 101.18
  • Currency US$
  • Change -0.47
  • Percent Change -0.462 %
  • Volume 65,498
  • Fri Aug 22, 2014 10:17 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 101.21 Last Trade: Aug 22, 2014
Date High Low Open Close Volume
Aug 22 101.92 101.18 101.79 101.21 67,006
Aug 21 102.71 101.39 102.25 101.65 705,935
Aug 20 103.06 100.44 101.50 102.42 795,402
Aug 19 103.53 102.59 103.13 103.45 468,870
Aug 18 103.59 102.94 103.44 103.13 481,745
Aug 15 104.03 102.27 103.49 102.87 372,260
Aug 14 103.45 102.35 102.87 103.30 486,385
Aug 13 102.68 101.80 102.33 102.67 450,884
Aug 12 103.22 102.40 102.87 102.59 443,124
Aug 11 103.44 102.00 102.16 103.08 305,389
Aug 8 101.90 100.57 100.57 101.83 452,251
Aug 7 101.58 100.04 101.29 100.62 360,103
Aug 6 101.45 99.07 99.07 101.21 403,187
Aug 5 100.68 99.10 100.55 99.37 456,677
Aug 4 101.01 100.24 100.54 100.90 457,933
Aug 1 100.73 98.62 99.49 100.52 852,866
Jul 31 102.11 99.54 102.11 99.64 834,560
Jul 30 103.54 101.93 103.37 102.11 480,458
Jul 29 104.53 103.25 104.01 103.25 349,440
Jul 28 104.78 103.62 104.64 104.08 322,780
Jul 25 105.36 104.38 104.99 104.63 236,656
Jul 24 105.32 104.54 104.96 105.16 437,548
Jul 23 105.57 104.62 105.37 104.75 239,395
Jul 22 105.44 104.86 105.36 105.06 350,947
Jul 21 105.63 104.72 105.44 105.09 208,026
Jul 18 105.81 104.72 105.16 105.69 333,108
Jul 17 105.92 104.59 105.55 104.72 346,889
Jul 16 106.42 105.29 106.21 105.64 269,029
Jul 15 106.64 105.38 106.17 105.60 517,609
Jul 14 107.12 106.04 106.76 106.42 275,709
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.