Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J.M. Smucker Company
(NY:
SJM
)
119.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.