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 29, 2018 102.74 102.74 102.74 0 +0.59(+0.58%)
Mar 28, 2018 101.62 103.25 101.42 102.16 1,191,140 +0.74(+0.73%)
Mar 27, 2018 101.39 102.19 100.88 101.42 1,859,108 +0.59(+0.58%)
Mar 26, 2018 98.99 101.00 98.87 100.83 1,341,440 +2.44(+2.48%)
Mar 23, 2018 98.58 100.62 98.21 98.39 1,744,659 +0.40(+0.41%)
Mar 22, 2018 99.36 100.56 97.90 98.00 1,355,811 -1.56(-1.56%)
Mar 21, 2018 102.83 103.56 98.87 99.55 2,638,122 -4.37(-4.20%)
Mar 20, 2018 105.11 105.29 103.51 103.92 957,302 -0.71(-0.68%)
Mar 19, 2018 104.22 105.99 103.98 104.63 890,337 +0.37(+0.36%)
Mar 16, 2018 103.85 105.73 103.80 104.26 1,588,796 +0.82(+0.79%)
Mar 15, 2018 108.41 108.97 103.29 103.44 1,647,422 -4.97(-4.59%)
Mar 14, 2018 109.36 110.51 108.26 108.41 1,209,253 -0.56(-0.52%)
Mar 13, 2018 108.52 109.14 107.38 108.97 1,116,342 +1.01(+0.94%)
Mar 12, 2018 107.53 108.88 107.36 107.96 976,049 +0.32(+0.30%)
Mar 09, 2018 107.71 108.09 106.94 107.64 743,536 +0.21(+0.19%)
Mar 08, 2018 106.94 107.46 105.93 107.43 1,128,353 +0.79(+0.74%)
Mar 07, 2018 107.18 106.65 978,374 -0.80(-0.74%)
Mar 06, 2018 107.71 107.93 106.00 107.44 1,447,658 -0.28(-0.26%)
Mar 05, 2018 106.03 108.00 103.43 107.72 1,184,344 +1.30(+1.22%)
Mar 02, 2018 104.69 106.88 104.69 106.42 1,061,321 +1.28(+1.22%)
Mar 01, 2018 104.43 106.58 104.12 105.14 1,101,630 +0.50(+0.47%)
Feb 28, 2018 105.52 106.24 104.44 104.64 1,339,530 -0.28(-0.27%)
Feb 27, 2018 105.27 107.89 104.92 104.92 1,670,730 -0.31(-0.30%)
Feb 26, 2018 103.01 105.26 102.55 105.24 1,194,435 +2.05(+1.98%)
Feb 23, 2018 102.14 103.21 100.56 103.19 1,747,327 +1.42(+1.39%)
Feb 22, 2018 100.22 101.93 99.98 101.78 1,295,221 +1.67(+1.67%)
Feb 21, 2018 102.92 103.75 100.00 100.10 898,117 -2.53(-2.46%)
Feb 20, 2018 103.01 103.01 101.24 102.63 1,150,716 -0.49(-0.47%)
Feb 16, 2018 103.12 103.12 103.12 0 +1.50(+1.48%)
Feb 15, 2018 100.73 102.34 98.92 101.62 1,683,295 +1.36(+1.36%)
Feb 14, 2018 98.47 100.34 97.04 100.26 1,309,284 +1.09(+1.10%)
Feb 13, 2018 98.36 99.50 97.23 99.16 1,065,281 +0.24(+0.24%)
Feb 12, 2018 99.40 99.99 98.11 98.92 1,077,932 -0.10(-0.10%)
Feb 09, 2018 99.06 99.88 96.75 99.02 1,137,947 +0.95(+0.97%)
Feb 08, 2018 99.03 99.93 98.06 98.07 1,430,636 -0.56(-0.57%)
Feb 07, 2018 98.17 99.75 98.03 98.63 1,629,768 -0.07(-0.07%)
Feb 06, 2018 94.58 99.15 94.11 98.71 1,549,757 +1.74(+1.79%)
Feb 05, 2018 97.94 99.51 96.72 96.97 919,476 -1.90(-1.92%)
Feb 02, 2018 103.10 103.31 98.68 98.87 1,800,077 -4.86(-4.69%)
Feb 01, 2018 104.10 104.10 102.87 103.74 1,380,395 -0.71(-0.68%)
Jan 31, 2018 105.08 105.33 103.95 104.45 5,523,835 -0.47(-0.45%)
Jan 30, 2018 105.98 106.87 104.53 104.92 1,177,776 -1.61(-1.51%)
Jan 29, 2018 107.06 108.44 106.35 106.53 1,145,053 -1.35(-1.25%)
Jan 26, 2018 106.64 107.94 106.34 107.88 1,019,748 +1.24(+1.17%)
Jan 25, 2018 105.34 109.28 105.30 106.64 2,540,497 +2.15(+2.06%)
Jan 24, 2018 105.56 105.87 103.74 104.49 1,317,200 -0.91(-0.86%)
Jan 23, 2018 104.52 105.80 104.08 105.39 991,255 +0.54(+0.52%)
Jan 22, 2018 104.50 105.22 104.24 104.85 692,039 -0.12(-0.12%)
Jan 19, 2018 103.80 105.08 103.46 104.97 980,872 +1.52(+1.47%)
Jan 18, 2018 103.33 103.89 102.50 103.45 1,031,907 -0.13(-0.13%)
Jan 17, 2018 102.50 104.52 102.50 103.58 817,840 +1.51(+1.48%)
Jan 16, 2018 102.10 102.64 101.76 102.08 856,404 +0.48(+0.47%)
Jan 12, 2018 101.60 101.60 101.60 0 +0.23(+0.23%)
Jan 11, 2018 102.45 102.60 101.14 101.37 800,633 -0.83(-0.81%)
Jan 10, 2018 101.89 102.20 1,645,225 -2.16(-2.07%)
Jan 09, 2018 104.14 104.91 103.84 104.36 1,596,360 +0.08(+0.08%)
Jan 08, 2018 103.40 104.32 102.94 104.28 1,270,444 +0.94(+0.91%)
Jan 05, 2018 102.65 103.40 101.98 103.34 805,716 +0.95(+0.93%)
Jan 04, 2018 101.93 102.78 101.53 102.39 956,356 +0.82(+0.80%)
Jan 03, 2018 101.86 102.03 101.00 101.57 1,604,944 -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.