J.M. Smucker Company (NY: SJM )

119.59 -0.89 (-0.74%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 101.58 101.58 101.58 0 +0.58(+0.58%)
Mar 28, 2018 100.47 102.08 100.27 101.00 1,204,811 +0.73(+0.73%)
Mar 27, 2018 100.23 101.03 99.74 100.27 1,880,446 +0.58(+0.58%)
Mar 26, 2018 97.87 99.85 97.74 99.69 1,356,836 +2.41(+2.48%)
Mar 23, 2018 97.46 99.48 97.10 97.28 1,764,683 +0.39(+0.41%)
Mar 22, 2018 98.24 99.42 96.79 96.88 1,371,372 -1.54(-1.56%)
Mar 21, 2018 101.66 102.39 97.74 98.42 2,668,401 -4.32(-4.20%)
Mar 20, 2018 103.92 104.10 102.33 102.74 968,289 -0.70(-0.68%)
Mar 19, 2018 103.04 104.79 102.80 103.45 900,556 +0.37(+0.36%)
Mar 16, 2018 102.68 104.53 102.62 103.08 1,607,032 +0.81(+0.79%)
Mar 15, 2018 107.18 107.73 102.12 102.27 1,666,330 -4.91(-4.59%)
Mar 14, 2018 108.12 109.25 107.03 107.18 1,223,132 -0.56(-0.52%)
Mar 13, 2018 107.29 107.90 106.17 107.74 1,129,155 +1.00(+0.94%)
Mar 12, 2018 106.31 107.64 106.14 106.74 987,251 +0.32(+0.30%)
Mar 09, 2018 106.48 106.86 105.73 106.42 752,070 +0.20(+0.19%)
Mar 08, 2018 105.72 106.24 104.73 106.21 1,141,303 +0.78(+0.74%)
Mar 07, 2018 105.96 105.44 989,604 -0.79(-0.74%)
Mar 06, 2018 106.48 106.71 104.80 106.22 1,464,273 -0.28(-0.26%)
Mar 05, 2018 104.83 106.77 102.26 106.50 1,197,938 +1.29(+1.22%)
Mar 02, 2018 103.50 105.67 103.50 105.22 1,073,502 +1.27(+1.22%)
Mar 01, 2018 103.25 105.37 102.94 103.94 1,114,274 +0.49(+0.47%)
Feb 28, 2018 104.32 105.03 103.26 103.45 1,354,904 -0.28(-0.27%)
Feb 27, 2018 104.08 106.67 103.73 103.73 1,689,905 -0.31(-0.30%)
Feb 26, 2018 101.84 104.07 101.38 104.04 1,208,144 +2.02(+1.98%)
Feb 23, 2018 100.98 102.04 99.42 102.02 1,767,382 +1.40(+1.39%)
Feb 22, 2018 99.09 100.77 98.84 100.62 1,310,087 +1.65(+1.67%)
Feb 21, 2018 101.75 102.58 98.87 98.97 908,425 -2.50(-2.46%)
Feb 20, 2018 101.84 101.84 100.09 101.46 1,163,923 -0.48(-0.47%)
Feb 16, 2018 101.95 101.95 101.95 0 +1.48(+1.48%)
Feb 15, 2018 99.59 101.18 97.80 100.46 1,702,614 +1.34(+1.36%)
Feb 14, 2018 97.35 99.20 95.93 99.12 1,324,311 +1.08(+1.10%)
Feb 13, 2018 97.25 98.38 96.12 98.04 1,077,507 +0.24(+0.24%)
Feb 12, 2018 98.27 98.86 97.00 97.80 1,090,304 -0.10(-0.10%)
Feb 09, 2018 97.93 98.74 95.66 97.90 1,151,008 +0.94(+0.97%)
Feb 08, 2018 97.91 98.79 96.95 96.96 1,447,056 -0.56(-0.57%)
Feb 07, 2018 97.06 98.62 96.91 97.52 1,648,473 -0.07(-0.08%)
Feb 06, 2018 93.51 98.03 93.04 97.59 1,567,543 +1.72(+1.79%)
Feb 05, 2018 96.83 98.38 95.62 95.87 930,029 -1.88(-1.92%)
Feb 02, 2018 101.93 102.14 97.56 97.75 1,820,737 -4.81(-4.69%)
Feb 01, 2018 102.92 102.92 101.71 102.56 1,396,238 -0.70(-0.68%)
Jan 31, 2018 103.89 104.13 102.77 103.26 5,587,233 -0.46(-0.45%)
Jan 30, 2018 104.77 105.66 103.34 103.72 1,191,293 -1.59(-1.51%)
Jan 29, 2018 105.85 107.21 105.14 105.32 1,158,195 -1.33(-1.25%)
Jan 26, 2018 105.42 106.71 105.13 106.65 1,031,452 +1.23(+1.17%)
Jan 25, 2018 104.15 108.04 104.11 105.42 2,569,655 +2.12(+2.06%)
Jan 24, 2018 104.36 104.67 102.56 103.30 1,332,318 -0.89(-0.86%)
Jan 23, 2018 103.33 104.60 102.90 104.20 1,002,632 +0.54(+0.52%)
Jan 22, 2018 103.32 104.03 103.06 103.66 699,982 -0.12(-0.12%)
Jan 19, 2018 102.62 103.89 102.28 103.78 992,129 +1.51(+1.47%)
Jan 18, 2018 102.15 102.71 101.34 102.28 1,043,750 -0.13(-0.13%)
Jan 17, 2018 101.33 103.33 101.33 102.41 827,226 +1.49(+1.48%)
Jan 16, 2018 100.94 101.48 100.61 100.92 866,233 +0.47(+0.47%)
Jan 12, 2018 100.44 100.44 100.44 0 +0.23(+0.23%)
Jan 11, 2018 101.29 101.44 99.99 100.22 809,822 -0.82(-0.81%)
Jan 10, 2018 100.73 101.04 1,664,108 -2.14(-2.07%)
Jan 09, 2018 102.96 103.72 102.67 103.18 1,614,681 +0.08(+0.08%)
Jan 08, 2018 102.23 103.14 101.77 103.10 1,285,025 +0.93(+0.91%)
Jan 05, 2018 101.49 102.23 100.82 102.17 814,964 +0.94(+0.93%)
Jan 04, 2018 100.77 101.61 100.38 101.23 967,333 +0.80(+0.80%)
Jan 03, 2018 100.70 100.88 99.86 100.42 1,623,364 -0.26(-0.26%)
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.