Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J.M. Smucker Company
(NY:
SJM
)
113.51
-0.41 (-0.36%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
116.80
119.79
116.76
119.64
2,072,239
+2.59(+2.21%)
Jun 29, 2016
115.99
117.17
115.62
117.05
1,424,325
+1.67(+1.45%)
Jun 28, 2016
115.66
115.73
114.23
115.38
1,265,224
+0.18(+0.16%)
Jun 27, 2016
113.81
115.33
113.46
115.20
1,481,542
+1.11(+0.98%)
Jun 24, 2016
113.05
115.01
112.87
114.09
1,878,759
-0.97(-0.84%)
Jun 23, 2016
115.24
115.72
114.25
115.05
1,516,964
-0.42(-0.36%)
Jun 22, 2016
115.38
115.55
114.56
115.47
1,474,236
+0.86(+0.75%)
Jun 21, 2016
114.20
115.09
113.49
114.61
1,534,491
+0.66(+0.58%)
Jun 20, 2016
113.81
114.78
113.81
113.95
1,267,450
+0.34(+0.30%)
Jun 17, 2016
114.23
114.29
112.82
113.61
1,285,625
-0.53(-0.47%)
Jun 16, 2016
112.65
114.48
112.30
114.14
1,330,913
+1.48(+1.31%)
Jun 15, 2016
113.47
113.94
112.40
112.67
1,537,845
-0.44(-0.39%)
Jun 14, 2016
113.62
114.22
112.27
113.11
1,924,585
-0.11(-0.10%)
Jun 13, 2016
113.04
114.30
112.45
113.22
1,723,241
-0.02(-0.01%)
Jun 10, 2016
111.75
114.38
111.75
113.23
3,497,187
+0.79(+0.71%)
Jun 09, 2016
109.12
112.90
109.12
112.44
4,689,658
+8.26(+7.93%)
Jun 08, 2016
104.04
104.61
103.35
104.18
1,850,067
+0.14(+0.14%)
Jun 07, 2016
103.52
104.57
103.39
104.04
859,855
+0.47(+0.45%)
Jun 06, 2016
103.40
103.87
102.97
103.57
723,198
+0.16(+0.16%)
Jun 03, 2016
102.45
103.57
102.20
103.40
571,627
+1.04(+1.01%)
Jun 02, 2016
101.39
102.37
101.26
102.37
840,435
+0.53(+0.52%)
Jun 01, 2016
101.28
102.03
100.84
101.83
577,139
+0.45(+0.44%)
May 31, 2016
101.44
102.05
100.72
101.39
981,809
-0.05(-0.05%)
May 27, 2016
101.50
101.44
101.44
101.44
434,894
-0.20(-0.19%)
May 26, 2016
100.98
101.87
100.88
101.64
670,524
+0.53(+0.53%)
May 25, 2016
101.35
101.85
100.48
101.10
720,005
+0.67(+0.67%)
May 24, 2016
99.89
100.73
98.99
100.43
641,372
+0.78(+0.78%)
May 23, 2016
99.63
99.97
99.09
99.65
471,472
+0.27(+0.27%)
May 20, 2016
100.28
100.44
99.16
99.38
659,554
-0.38(-0.38%)
May 19, 2016
99.13
99.81
98.65
99.76
719,865
+0.28(+0.28%)
May 18, 2016
99.98
100.47
98.79
99.48
978,185
-0.80(-0.80%)
May 17, 2016
102.32
102.53
99.91
100.28
1,059,894
-2.43(-2.36%)
May 16, 2016
102.19
103.01
102.19
102.70
476,231
+0.20(+0.20%)
May 13, 2016
102.80
103.43
102.13
102.50
576,007
-0.74(-0.71%)
May 12, 2016
102.81
103.46
102.10
103.24
969,437
+0.83(+0.81%)
May 11, 2016
102.58
102.98
102.04
102.41
1,078,468
-0.11(-0.11%)
May 10, 2016
101.45
102.56
101.33
102.52
1,015,237
+1.44(+1.43%)
May 09, 2016
101.02
101.64
100.55
101.08
587,228
+0.12(+0.12%)
May 06, 2016
100.26
101.16
99.45
100.96
955,470
+0.69(+0.69%)
May 05, 2016
100.31
101.11
99.99
100.27
684,821
+0.18(+0.18%)
May 04, 2016
98.95
100.30
98.45
100.09
960,188
+1.04(+1.05%)
May 03, 2016
99.47
99.94
98.74
99.05
724,816
-0.67(-0.67%)
May 02, 2016
99.38
100.17
99.19
99.72
1,179,503
+0.55(+0.55%)
Apr 29, 2016
99.43
100.16
98.24
99.17
876,687
-0.62(-0.63%)
Apr 28, 2016
99.45
100.31
99.26
99.80
539,334
-0.12(-0.13%)
Apr 27, 2016
99.64
100.32
99.06
99.92
599,499
+0.49(+0.49%)
Apr 26, 2016
99.83
100.67
99.33
99.43
970,195
-0.09(-0.09%)
Apr 25, 2016
98.09
99.91
97.74
99.52
880,647
+1.00(+1.01%)
Apr 22, 2016
97.41
98.59
97.10
98.52
1,195,904
+1.23(+1.26%)
Apr 21, 2016
100.13
100.13
97.06
97.30
1,813,543
-3.09(-3.08%)
Apr 20, 2016
100.91
101.33
100.37
100.39
625,222
-0.77(-0.76%)
Apr 19, 2016
101.31
101.91
100.92
101.16
1,135,479
+0.12(+0.12%)
Apr 18, 2016
100.36
101.18
99.98
101.05
919,526
+0.77(+0.76%)
Apr 15, 2016
99.62
100.36
99.17
100.28
919,493
+0.78(+0.79%)
Apr 14, 2016
100.11
100.40
99.38
99.50
1,587,793
-0.64(-0.64%)
Apr 13, 2016
100.09
100.20
98.89
100.14
1,177,191
+0.20(+0.20%)
Apr 12, 2016
99.74
100.18
99.51
99.95
470,751
+0.15(+0.15%)
Apr 11, 2016
100.20
100.68
99.77
99.80
839,631
-0.09(-0.09%)
Apr 08, 2016
99.90
100.19
99.59
99.89
651,736
+0.14(+0.14%)
Apr 07, 2016
98.97
100.06
99.61
99.75
1,188,055
+0.14(+0.14%)
Apr 06, 2016
98.37
99.63
98.20
99.61
1,570,066
+1.20(+1.21%)
Apr 05, 2016
99.52
99.69
97.74
98.42
2,557,508
-1.22(-1.22%)
Apr 04, 2016
101.58
102.16
99.17
99.63
2,523,593
-3.87(-3.74%)
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
.