J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 106.11 106.39 105.74 105.76 1,071,577 -0.15(-0.14%)
Mar 30, 2017 106.92 107.22 105.80 105.91 1,149,643 -1.07(-1.00%)
Mar 29, 2017 107.31 107.70 106.98 106.98 1,239,947 -0.44(-0.41%)
Mar 28, 2017 107.06 107.74 106.75 107.43 3,209,591 +0.20(+0.19%)
Mar 27, 2017 107.26 107.51 106.69 107.22 2,166,086 -0.14(-0.13%)
Mar 24, 2017 107.75 107.87 107.02 107.36 811,262 -0.08(-0.08%)
Mar 23, 2017 107.69 108.22 107.14 107.44 1,690,527 -0.39(-0.36%)
Mar 22, 2017 108.74 108.84 107.37 107.83 1,749,580 -0.78(-0.72%)
Mar 21, 2017 110.20 110.32 107.95 108.61 2,646,746 -3.14(-2.81%)
Mar 20, 2017 111.83 112.24 111.44 111.75 985,879 -0.04(-0.04%)
Mar 17, 2017 112.26 112.47 111.74 111.79 1,625,353 -0.14(-0.12%)
Mar 16, 2017 111.92 112.15 111.43 111.93 1,884,727 -0.34(-0.30%)
Mar 15, 2017 112.16 112.99 111.86 112.27 1,506,889 +0.18(+0.16%)
Mar 14, 2017 112.19 112.35 111.64 112.09 1,143,407 -0.15(-0.14%)
Mar 13, 2017 112.55 112.63 111.85 112.24 1,427,965 -0.31(-0.27%)
Mar 10, 2017 113.31 113.32 112.31 112.55 1,532,625 -0.16(-0.14%)
Mar 09, 2017 112.12 112.93 111.96 112.71 1,834,562 +1.01(+0.90%)
Mar 08, 2017 112.11 112.40 111.70 111.70 2,542,392 -0.59(-0.52%)
Mar 07, 2017 112.96 113.24 112.20 112.29 1,216,088 -0.66(-0.59%)
Mar 06, 2017 112.80 113.41 112.50 112.95 1,072,209 -0.40(-0.36%)
Mar 03, 2017 113.65 113.95 113.07 113.36 1,372,205 -0.37(-0.33%)
Mar 02, 2017 113.58 114.20 113.39 113.73 989,663 +0.21(+0.18%)
Mar 01, 2017 114.00 114.60 113.33 113.52 2,282,670 -0.84(-0.73%)
Feb 28, 2017 113.80 115.75 113.45 114.36 1,593,768 +0.62(+0.55%)
Feb 27, 2017 113.91 114.25 112.93 113.74 2,192,816 -0.18(-0.16%)
Feb 24, 2017 113.92 114.00 112.90 113.91 982,497 +0.28(+0.25%)
Feb 23, 2017 114.07 114.50 113.54 113.63 1,603,413 +0.08(+0.07%)
Feb 22, 2017 113.82 114.49 113.34 113.55 1,479,241 -0.96(-0.84%)
Feb 21, 2017 109.70 115.93 109.11 114.51 4,001,069 +4.82(+4.39%)
Feb 17, 2017 109.69 109.69 109.69 0 -1.52(-1.37%)
Feb 16, 2017 111.56 111.96 110.55 111.22 3,050,102 -0.56(-0.50%)
Feb 15, 2017 110.95 111.94 110.75 111.78 1,439,754 +0.48(+0.43%)
Feb 14, 2017 111.40 111.78 110.68 111.29 1,660,768 -0.69(-0.62%)
Feb 13, 2017 111.39 112.22 110.55 111.98 1,898,213 +0.62(+0.56%)
Feb 10, 2017 110.94 111.90 110.55 111.36 612,722 +0.26(+0.23%)
Feb 09, 2017 110.69 111.50 110.62 111.11 845,342 +0.41(+0.37%)
Feb 08, 2017 111.50 112.16 110.54 110.69 1,634,515 -1.39(-1.24%)
Feb 07, 2017 110.55 112.31 110.55 112.08 1,172,565 +1.33(+1.20%)
Feb 06, 2017 111.57 111.75 110.44 110.75 1,154,006 -0.63(-0.56%)
Feb 03, 2017 111.11 112.07 110.12 111.38 1,291,497 +0.96(+0.87%)
Feb 02, 2017 109.22 111.19 108.74 110.41 2,226,879 +1.67(+1.53%)
Feb 01, 2017 108.33 109.52 108.10 108.74 2,098,542 -0.28(-0.26%)
Jan 31, 2017 107.36 109.07 107.36 109.03 1,981,983 +1.39(+1.29%)
Jan 30, 2017 109.13 109.13 106.81 107.64 1,375,141 -1.18(-1.08%)
Jan 27, 2017 108.99 109.25 108.11 108.82 1,201,668 -0.19(-0.17%)
Jan 26, 2017 108.35 109.05 108.15 109.00 1,503,157 +0.65(+0.60%)
Jan 25, 2017 107.97 108.46 107.85 108.35 1,247,610 +0.40(+0.37%)
Jan 24, 2017 107.04 108.17 106.74 107.95 1,273,952 +0.82(+0.76%)
Jan 23, 2017 106.95 107.86 106.54 107.13 1,296,541 -0.06(-0.06%)
Jan 20, 2017 107.04 107.46 106.58 107.19 1,104,615 +0.57(+0.53%)
Jan 19, 2017 106.38 107.02 106.16 106.62 1,398,105 -0.11(-0.10%)
Jan 18, 2017 106.30 106.91 106.10 106.74 1,225,792 +0.59(+0.56%)
Jan 17, 2017 105.14 106.20 104.68 106.14 1,106,115 +1.01(+0.96%)
Jan 13, 2017 105.13 105.13 105.13 0 +0.35(+0.34%)
Jan 12, 2017 104.67 105.37 104.56 104.78 1,456,715 -0.07(-0.07%)
Jan 11, 2017 103.33 105.51 103.25 104.85 2,558,126 +1.53(+1.48%)
Jan 10, 2017 102.34 103.52 101.92 103.32 1,758,597 +0.59(+0.57%)
Jan 09, 2017 103.61 103.63 102.35 102.73 800,170 -0.83(-0.80%)
Jan 06, 2017 103.50 103.95 102.88 103.56 666,117 -0.11(-0.11%)
Jan 05, 2017 103.15 104.03 102.98 103.67 823,971 +0.52(+0.51%)
Jan 04, 2017 104.52 104.52 102.99 103.15 980,538 -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.