J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 102.74 102.98 102.42 102.57 1,330,066 -0.27(-0.26%)
Mar 30, 2016 103.07 103.12 101.67 102.84 982,700 +0.16(+0.15%)
Mar 29, 2016 102.51 103.14 102.31 102.68 775,693 +0.30(+0.29%)
Mar 28, 2016 101.72 103.18 101.72 102.38 710,018 +0.70(+0.69%)
Mar 24, 2016 101.50 101.68 101.68 101.68 713,440 -0.05(-0.05%)
Mar 23, 2016 100.88 102.01 100.20 101.72 815,845 +0.84(+0.84%)
Mar 22, 2016 101.10 101.58 100.45 100.88 836,997 -0.51(-0.50%)
Mar 21, 2016 101.27 102.23 101.20 101.39 735,952 -0.40(-0.40%)
Mar 18, 2016 102.67 102.67 101.46 101.79 1,799,628 -0.84(-0.82%)
Mar 17, 2016 101.93 103.08 101.81 102.63 1,069,637 +0.61(+0.60%)
Mar 16, 2016 101.16 102.31 100.73 102.02 738,896 +0.54(+0.53%)
Mar 15, 2016 101.49 102.49 101.28 101.48 1,106,248 -0.63(-0.62%)
Mar 14, 2016 102.02 102.02 101.49 102.11 672,126 -0.21(-0.20%)
Mar 11, 2016 101.84 102.63 101.53 102.32 983,844 +0.81(+0.80%)
Mar 10, 2016 100.79 101.72 100.52 101.50 1,070,532 +1.12(+1.12%)
Mar 09, 2016 100.25 100.86 99.54 100.38 1,324,938 +0.68(+0.68%)
Mar 08, 2016 99.73 100.49 99.27 99.70 1,924,495 -0.47(-0.47%)
Mar 07, 2016 100.51 100.78 99.79 100.17 1,120,931 -0.58(-0.58%)
Mar 04, 2016 100.95 101.29 100.19 100.75 1,014,672 -0.61(-0.60%)
Mar 03, 2016 100.72 101.52 100.01 101.36 642,810 +0.39(+0.39%)
Mar 02, 2016 100.90 101.29 99.11 100.97 969,770 -0.33(-0.33%)
Mar 01, 2016 101.45 102.29 101.08 101.30 941,691 +0.52(+0.52%)
Feb 29, 2016 100.64 101.55 100.21 100.78 1,269,851 -0.08(-0.08%)
Feb 26, 2016 102.56 102.70 100.28 100.86 965,002 -1.50(-1.47%)
Feb 25, 2016 101.51 102.56 101.31 102.36 1,087,983 +1.43(+1.42%)
Feb 24, 2016 97.63 101.08 97.63 100.93 1,844,371 +3.09(+3.16%)
Feb 23, 2016 97.56 99.16 96.21 97.84 3,405,199 -2.38(-2.37%)
Feb 22, 2016 101.65 101.91 99.95 100.22 1,612,896 -0.70(-0.70%)
Feb 19, 2016 99.99 100.99 99.15 100.92 1,243,294 +0.17(+0.17%)
Feb 18, 2016 100.72 101.39 99.36 100.75 1,938,308 +0.08(+0.08%)
Feb 17, 2016 101.42 102.48 99.60 100.67 1,913,287 -0.21(-0.21%)
Feb 16, 2016 101.54 101.68 99.33 100.88 1,058,453 +0.62(+0.61%)
Feb 12, 2016 100.73 100.26 100.26 100.26 1,012,310 +0.61(+0.61%)
Feb 11, 2016 99.73 100.52 98.79 99.66 1,287,599 -1.32(-1.31%)
Feb 10, 2016 100.60 101.85 100.11 100.97 871,951 +0.90(+0.90%)
Feb 09, 2016 98.53 100.68 98.18 100.07 1,217,459 +1.30(+1.32%)
Feb 08, 2016 98.06 99.08 96.80 98.77 1,347,806 +0.17(+0.18%)
Feb 05, 2016 99.14 99.59 98.26 98.60 749,262 -0.36(-0.37%)
Feb 04, 2016 101.06 101.65 98.31 98.96 1,324,766 -2.70(-2.66%)
Feb 03, 2016 101.17 102.16 100.19 101.66 1,267,812 +0.82(+0.81%)
Feb 02, 2016 100.47 101.72 100.05 100.84 999,871 -0.63(-0.62%)
Feb 01, 2016 100.50 101.91 100.18 101.47 1,048,695 +0.64(+0.63%)
Jan 29, 2016 99.85 100.92 99.27 100.84 1,303,100 +1.59(+1.61%)
Jan 28, 2016 98.31 100.29 98.16 99.24 1,328,724 +1.45(+1.49%)
Jan 27, 2016 96.71 98.53 96.71 97.79 1,493,654 +1.19(+1.23%)
Jan 26, 2016 95.89 97.03 95.83 96.60 611,312 +0.85(+0.89%)
Jan 25, 2016 96.21 97.14 95.62 95.75 933,545 -0.82(-0.85%)
Jan 22, 2016 94.60 96.63 94.26 96.57 1,504,689 +2.85(+3.04%)
Jan 21, 2016 93.81 94.20 92.66 93.72 1,265,250 -0.09(-0.10%)
Jan 20, 2016 93.10 94.44 92.22 93.81 1,463,333 -0.28(-0.29%)
Jan 19, 2016 93.91 94.57 93.14 94.09 1,205,309 +1.16(+1.24%)
Jan 15, 2016 93.50 92.93 92.93 92.93 1,409,866 -1.60(-1.70%)
Jan 14, 2016 93.69 95.01 93.36 94.53 890,879 +0.90(+0.96%)
Jan 13, 2016 95.87 96.01 93.56 93.64 1,178,459 -1.97(-2.06%)
Jan 12, 2016 95.56 96.00 94.49 95.61 1,124,383 +0.73(+0.77%)
Jan 11, 2016 94.77 95.28 93.98 94.88 1,046,159 +0.55(+0.58%)
Jan 08, 2016 94.80 95.10 94.24 94.33 1,675,496 -0.21(-0.22%)
Jan 07, 2016 95.26 95.60 94.24 94.54 1,298,865 -1.64(-1.71%)
Jan 06, 2016 95.67 96.95 95.58 96.18 1,337,254 -0.71(-0.73%)
Jan 05, 2016 96.00 97.20 95.77 96.89 1,581,277 +0.72(+0.75%)
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.