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, 2017 104.90 105.18 104.53 104.56 1,083,932 -0.14(-0.14%)
Mar 30, 2017 105.70 106.00 104.59 104.70 1,162,898 -1.06(-1.00%)
Mar 29, 2017 106.09 106.47 105.76 105.76 1,254,244 -0.44(-0.41%)
Mar 28, 2017 105.84 106.51 105.53 106.20 3,246,599 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.48 106.00 2,191,061 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.14 820,616 -0.08(-0.08%)
Mar 23, 2017 106.46 106.99 105.92 106.22 1,710,019 -0.38(-0.36%)
Mar 22, 2017 107.50 107.60 106.15 106.60 1,769,753 -0.77(-0.72%)
Mar 21, 2017 108.95 109.07 106.72 107.38 2,677,264 -3.10(-2.81%)
Mar 20, 2017 110.56 110.96 110.17 110.48 997,246 -0.04(-0.04%)
Mar 17, 2017 110.98 111.19 110.47 110.52 1,644,093 -0.14(-0.12%)
Mar 16, 2017 110.64 110.87 110.16 110.65 1,906,458 -0.33(-0.30%)
Mar 15, 2017 110.88 111.71 110.59 110.99 1,524,264 +0.17(+0.16%)
Mar 14, 2017 110.92 111.07 110.37 110.81 1,156,591 -0.15(-0.14%)
Mar 13, 2017 111.27 111.35 110.57 110.96 1,444,430 -0.30(-0.27%)
Mar 10, 2017 112.02 112.03 111.03 111.27 1,550,297 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.69 111.43 1,855,715 +1.00(+0.90%)
Mar 08, 2017 110.83 111.12 110.43 110.43 2,571,706 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,110 -0.65(-0.59%)
Mar 06, 2017 111.52 112.12 111.22 111.67 1,084,572 -0.40(-0.36%)
Mar 03, 2017 112.35 112.65 111.78 112.06 1,388,027 -0.37(-0.33%)
Mar 02, 2017 112.28 112.89 112.10 112.43 1,001,074 +0.21(+0.18%)
Mar 01, 2017 112.69 113.30 112.03 112.22 2,308,989 -0.83(-0.73%)
Feb 28, 2017 112.50 114.43 112.15 113.05 1,612,144 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.44 2,218,100 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.61 112.61 993,825 +0.28(+0.25%)
Feb 23, 2017 112.77 113.19 112.25 112.34 1,621,901 +0.08(+0.07%)
Feb 22, 2017 112.52 113.18 112.05 112.26 1,496,297 -0.95(-0.84%)
Feb 21, 2017 108.45 114.61 107.87 113.21 4,047,202 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.29 110.69 109.29 109.95 3,085,271 -0.55(-0.50%)
Feb 15, 2017 109.69 110.66 109.49 110.50 1,456,355 +0.48(+0.44%)
Feb 14, 2017 110.13 110.50 109.42 110.02 1,679,918 -0.69(-0.62%)
Feb 13, 2017 110.12 110.94 109.29 110.71 1,920,100 +0.61(+0.56%)
Feb 10, 2017 109.68 110.62 109.29 110.09 619,787 +0.26(+0.23%)
Feb 09, 2017 109.43 110.23 109.36 109.84 855,089 +0.41(+0.37%)
Feb 08, 2017 110.23 110.88 109.28 109.43 1,653,362 -1.37(-1.24%)
Feb 07, 2017 109.29 111.03 109.29 110.81 1,186,086 +1.32(+1.20%)
Feb 06, 2017 110.30 110.48 109.18 109.49 1,167,312 -0.62(-0.56%)
Feb 03, 2017 109.84 110.79 108.86 110.11 1,306,388 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,555 +1.65(+1.53%)
Feb 01, 2017 107.10 108.27 106.87 107.50 2,122,739 -0.28(-0.26%)
Jan 31, 2017 106.13 107.83 106.13 107.78 2,004,836 +1.37(+1.29%)
Jan 30, 2017 107.89 107.89 105.59 106.41 1,390,996 -1.17(-1.08%)
Jan 27, 2017 107.75 108.00 106.88 107.58 1,215,524 -0.18(-0.17%)
Jan 26, 2017 107.11 107.81 106.92 107.76 1,520,489 +0.64(+0.60%)
Jan 25, 2017 106.74 107.23 106.62 107.11 1,261,995 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.72 1,288,641 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.91 1,311,491 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,351 +0.56(+0.53%)
Jan 19, 2017 105.16 105.80 104.95 105.41 1,414,226 -0.11(-0.11%)
Jan 18, 2017 105.08 105.69 104.89 105.52 1,239,925 +0.59(+0.56%)
Jan 17, 2017 103.94 104.99 103.49 104.93 1,118,869 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.37 103.58 1,473,511 -0.07(-0.07%)
Jan 11, 2017 102.15 104.31 102.08 103.66 2,587,622 +1.52(+1.48%)
Jan 10, 2017 101.17 102.34 100.76 102.14 1,778,875 +0.58(+0.57%)
Jan 09, 2017 102.43 102.45 101.18 101.56 809,396 -0.82(-0.80%)
Jan 06, 2017 102.32 102.77 101.70 102.38 673,798 -0.11(-0.11%)
Jan 05, 2017 101.97 102.85 101.81 102.49 833,471 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.82 101.97 991,844 -0.35(-0.34%)
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.