J.M. Smucker Company (NY: SJM )

113.54 -3.83 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 89.58 90.35 88.97 89.51 1,128,118 -0.08(-0.09%)
Apr 29, 2015 89.71 90.20 89.28 89.59 692,781 -0.13(-0.15%)
Apr 28, 2015 91.02 91.21 89.60 89.72 1,429,531 -1.55(-1.70%)
Apr 27, 2015 90.21 91.37 89.47 91.27 1,847,477 +1.46(+1.63%)
Apr 24, 2015 90.56 90.81 89.61 89.82 760,332 -0.51(-0.56%)
Apr 23, 2015 90.66 90.88 90.14 90.32 469,718 -0.75(-0.82%)
Apr 22, 2015 90.68 91.21 90.15 91.07 579,016 +0.39(+0.43%)
Apr 21, 2015 90.41 91.05 90.22 90.69 742,502 +0.28(+0.31%)
Apr 20, 2015 90.86 91.34 90.14 90.41 899,493 -0.26(-0.29%)
Apr 17, 2015 90.98 91.12 89.95 90.67 934,599 -0.43(-0.47%)
Apr 16, 2015 91.06 91.37 90.70 91.10 502,363 -0.08(-0.08%)
Apr 15, 2015 91.12 91.62 90.66 91.18 756,873 +0.22(+0.25%)
Apr 14, 2015 90.08 91.18 89.80 90.96 613,897 +0.69(+0.76%)
Apr 13, 2015 90.66 90.66 89.96 90.27 734,515 +0.12(+0.13%)
Apr 10, 2015 89.70 90.29 89.59 90.15 570,029 +0.47(+0.53%)
Apr 09, 2015 89.34 89.78 88.83 89.68 611,873 +0.46(+0.51%)
Apr 08, 2015 89.41 89.88 88.73 89.23 826,706 -0.25(-0.28%)
Apr 07, 2015 90.52 90.73 89.37 89.48 648,192 -1.06(-1.17%)
Apr 06, 2015 89.54 90.86 89.18 90.53 840,601 +0.95(+1.06%)
Apr 02, 2015 89.05 89.58 89.58 89.58 1,570,827 +0.41(+0.46%)
Apr 01, 2015 89.31 89.33 87.98 89.17 1,109,215 -0.19(-0.22%)
Mar 31, 2015 90.26 90.85 89.29 89.37 913,462 -1.08(-1.20%)
Mar 30, 2015 89.92 90.52 88.83 90.45 1,134,278 +0.86(+0.97%)
Mar 27, 2015 88.32 89.78 88.21 89.58 944,358 +1.18(+1.34%)
Mar 26, 2015 88.57 89.05 87.90 88.40 869,860 -0.12(-0.14%)
Mar 25, 2015 87.70 89.54 86.98 88.53 1,493,533 +1.56(+1.79%)
Mar 24, 2015 88.01 88.76 86.87 86.97 728,693 -0.59(-0.68%)
Mar 23, 2015 87.95 88.22 87.46 87.56 571,703 -0.25(-0.28%)
Mar 20, 2015 87.10 88.13 86.93 87.81 1,158,205 +1.32(+1.53%)
Mar 19, 2015 86.55 86.76 85.99 86.49 633,744 -0.47(-0.54%)
Mar 18, 2015 85.29 87.21 84.38 86.96 1,180,098 +1.56(+1.83%)
Mar 17, 2015 85.72 86.15 85.03 85.40 567,755 -0.92(-1.06%)
Mar 16, 2015 86.22 86.97 85.85 86.32 823,546 +0.59(+0.68%)
Mar 13, 2015 86.56 86.79 85.37 85.73 1,012,854 -1.10(-1.26%)
Mar 12, 2015 85.98 87.10 85.71 86.83 825,014 +1.02(+1.19%)
Mar 11, 2015 85.51 85.91 84.99 85.81 841,694 +0.30(+0.35%)
Mar 10, 2015 86.68 86.90 85.51 85.51 932,283 -1.79(-2.05%)
Mar 09, 2015 86.87 87.50 86.63 87.30 682,191 +0.22(+0.25%)
Mar 06, 2015 88.05 88.18 86.66 87.08 779,021 -1.13(-1.28%)
Mar 05, 2015 88.62 88.62 87.80 88.21 751,478 -0.01(-0.01%)
Mar 04, 2015 88.09 88.24 87.62 88.22 628,237 +0.09(+0.11%)
Mar 03, 2015 88.74 88.76 87.55 88.12 872,494 -0.65(-0.73%)
Mar 02, 2015 89.07 89.31 88.42 88.77 738,393 -0.30(-0.34%)
Feb 27, 2015 89.10 89.45 88.55 89.07 976,799 +0.11(+0.12%)
Feb 26, 2015 88.02 89.11 87.19 88.97 1,346,365 +1.62(+1.86%)
Feb 25, 2015 87.72 87.91 87.20 87.34 734,652 -0.28(-0.32%)
Feb 24, 2015 87.19 87.89 86.52 87.62 1,005,647 +0.17(+0.19%)
Feb 23, 2015 87.31 87.75 87.05 87.45 1,223,067 -0.15(-0.17%)
Feb 20, 2015 87.51 88.03 86.67 87.60 1,899,372 -0.34(-0.39%)
Feb 19, 2015 88.00 88.36 87.14 87.94 857,029 -0.32(-0.37%)
Feb 18, 2015 87.02 88.33 87.02 88.26 655,469 +0.84(+0.96%)
Feb 17, 2015 87.48 87.89 86.98 87.42 1,520,540 -0.53(-0.60%)
Feb 13, 2015 85.82 87.95 87.95 87.95 2,257,951 +1.16(+1.33%)
Feb 12, 2015 85.67 86.85 85.34 86.79 1,155,884 +0.87(+1.02%)
Feb 11, 2015 86.83 87.32 85.63 85.92 1,361,849 -0.97(-1.11%)
Feb 10, 2015 87.03 87.19 86.24 86.88 748,609 +0.18(+0.21%)
Feb 09, 2015 86.52 87.00 86.35 86.70 833,923 -0.07(-0.08%)
Feb 06, 2015 87.02 87.13 86.39 86.77 1,098,741 -0.25(-0.29%)
Feb 05, 2015 86.01 87.08 85.75 87.02 2,000,185 +0.94(+1.10%)
Feb 04, 2015 86.78 87.89 85.63 86.07 8,054,061 +4.78(+5.87%)
Feb 03, 2015 80.38 81.32 80.38 81.30 528,475 +1.08(+1.35%)
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.