J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 101.57 101.81 101.25 101.40 1,345,403 -0.27(-0.26%)
Mar 30, 2016 101.89 101.95 100.51 101.67 994,031 +0.16(+0.15%)
Mar 29, 2016 101.34 101.96 101.14 101.51 784,637 +0.30(+0.29%)
Mar 28, 2016 100.57 102.00 100.57 101.21 718,205 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,666 -0.05(-0.05%)
Mar 23, 2016 99.73 100.85 99.06 100.57 825,252 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.73 846,648 -0.50(-0.50%)
Mar 21, 2016 100.11 101.06 100.05 100.23 744,437 -0.40(-0.40%)
Mar 18, 2016 101.50 101.50 100.31 100.63 1,820,378 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,970 +0.60(+0.60%)
Mar 16, 2016 100.01 101.14 99.58 100.86 747,416 +0.53(+0.53%)
Mar 15, 2016 100.33 101.32 100.12 100.32 1,119,004 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.33 100.95 679,875 -0.20(-0.20%)
Mar 11, 2016 100.67 101.46 100.37 101.15 995,188 +0.80(+0.80%)
Mar 10, 2016 99.64 100.57 99.38 100.35 1,082,875 +1.11(+1.12%)
Mar 09, 2016 99.11 99.71 98.41 99.24 1,340,216 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,685 -0.46(-0.47%)
Mar 07, 2016 99.36 99.63 98.65 99.03 1,133,856 -0.58(-0.58%)
Mar 04, 2016 99.80 100.14 99.05 99.61 1,026,371 -0.60(-0.60%)
Mar 03, 2016 99.57 100.37 98.87 100.21 650,221 +0.39(+0.39%)
Mar 02, 2016 99.75 100.14 97.98 99.82 980,952 -0.33(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.