J.M. Smucker Company (NY: SJM )

126.01 +0.29 (+0.23%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 99.40 99.43 98.83 98.95 958,144 -0.42(-0.42%)
Jul 28, 2017 99.57 99.68 98.98 99.37 934,972 +0.24(+0.24%)
Jul 27, 2017 98.12 99.14 97.59 99.14 795,522 +1.15(+1.18%)
Jul 26, 2017 98.45 98.58 97.80 97.98 917,657 -0.25(-0.26%)
Jul 25, 2017 97.23 98.32 96.91 98.23 1,274,445 +1.14(+1.18%)
Jul 24, 2017 96.14 97.50 95.78 97.09 1,262,050 +0.92(+0.95%)
Jul 21, 2017 95.85 96.17 95.23 96.17 1,578,556 +0.19(+0.19%)
Jul 20, 2017 94.96 96.92 94.95 95.99 1,999,199 +1.21(+1.28%)
Jul 19, 2017 94.17 94.93 93.35 94.78 1,337,013 +0.23(+0.24%)
Jul 18, 2017 96.59 96.59 94.42 94.55 1,253,174 -1.70(-1.76%)
Jul 17, 2017 95.15 96.27 94.99 96.25 1,336,914 +1.48(+1.56%)
Jul 14, 2017 94.50 95.06 94.34 94.77 990,610 +0.33(+0.35%)
Jul 13, 2017 93.55 94.48 93.43 94.44 1,535,646 +0.96(+1.02%)
Jul 12, 2017 93.58 94.16 93.30 93.48 1,166,504 +0.58(+0.62%)
Jul 11, 2017 93.19 93.81 92.79 92.90 1,450,748 +0.03(+0.03%)
Jul 10, 2017 93.71 93.71 92.85 92.87 910,490 -0.80(-0.85%)
Jul 07, 2017 93.79 93.92 93.22 93.66 980,047 +0.23(+0.24%)
Jul 06, 2017 94.33 94.68 93.40 93.44 1,026,887 -0.97(-1.02%)
Jul 05, 2017 95.69 95.85 94.36 94.40 1,203,630 -1.50(-1.57%)
Jul 03, 2017 96.43 96.69 95.70 95.90 621,923 -0.15(-0.15%)
Jun 30, 2017 96.12 96.59 95.39 96.05 1,054,520 +0.25(+0.26%)
Jun 29, 2017 97.49 97.51 95.60 95.80 1,668,557 -1.45(-1.49%)
Jun 28, 2017 97.89 98.47 97.14 97.25 732,525 -0.29(-0.30%)
Jun 27, 2017 98.71 99.08 97.54 97.54 1,085,322 -1.53(-1.55%)
Jun 26, 2017 98.15 99.29 98.02 99.08 811,025 +1.09(+1.11%)
Jun 23, 2017 98.40 98.86 97.76 97.99 1,412,260 -0.41(-0.42%)
Jun 22, 2017 98.81 99.19 98.14 98.40 1,054,504 -0.28(-0.28%)
Jun 21, 2017 99.55 100.14 98.45 98.68 1,040,047 -0.65(-0.65%)
Jun 20, 2017 100.65 100.75 99.30 99.33 965,729 -1.45(-1.44%)
Jun 19, 2017 101.24 101.33 99.87 100.78 862,686 -0.45(-0.45%)
Jun 16, 2017 102.89 102.89 100.37 101.24 1,744,390 -1.97(-1.91%)
Jun 15, 2017 103.09 103.35 102.51 103.21 1,065,215 -0.27(-0.26%)
Jun 14, 2017 104.50 105.05 103.11 103.48 1,688,548 -0.62(-0.59%)
Jun 13, 2017 103.83 104.26 102.70 104.09 928,514 +0.15(+0.15%)
Jun 12, 2017 103.31 104.40 103.11 103.94 1,010,013 +0.72(+0.70%)
Jun 09, 2017 104.16 104.62 102.84 103.22 1,079,566 -1.10(-1.05%)
Jun 08, 2017 108.87 103.69 104.31 2,006,995 -1.92(-1.81%)
Jun 07, 2017 105.93 106.24 105.06 106.24 1,689,023 +0.29(+0.28%)
Jun 06, 2017 106.04 106.70 105.61 105.95 1,276,618 +0.02(+0.02%)
Jun 05, 2017 105.98 105.98 105.29 105.93 862,493 -0.01(-0.01%)
Jun 02, 2017 106.14 106.58 105.30 105.94 1,007,543 +0.23(+0.22%)
Jun 01, 2017 103.99 105.72 103.32 105.71 998,525 +1.93(+1.86%)
May 31, 2017 103.82 104.66 103.22 103.78 1,354,060 +0.06(+0.06%)
May 30, 2017 103.58 103.88 103.32 103.71 630,477 -0.32(-0.31%)
May 26, 2017 103.98 104.35 103.87 104.04 509,921 +0.14(+0.13%)
May 25, 2017 103.53 104.40 103.53 103.90 1,044,526 +0.20(+0.20%)
May 24, 2017 103.53 103.95 102.91 103.70 679,734 +0.17(+0.16%)
May 23, 2017 103.30 104.22 103.10 103.53 586,557 +0.47(+0.46%)
May 22, 2017 102.19 103.55 101.98 103.06 640,685 +0.77(+0.75%)
May 19, 2017 102.24 102.46 101.33 102.28 1,092,114 +0.09(+0.09%)
May 18, 2017 101.86 102.74 101.19 102.20 1,388,790 +0.09(+0.09%)
May 17, 2017 101.28 102.54 100.87 102.11 823,726 +0.83(+0.82%)
May 16, 2017 101.68 101.72 101.05 101.28 649,252 -0.01(-0.01%)
May 15, 2017 101.17 101.84 101.15 101.29 915,083 +0.03(+0.02%)
May 12, 2017 101.35 101.59 100.95 101.26 555,378 -0.24(-0.23%)
May 11, 2017 101.47 101.61 100.70 101.50 979,204 -0.24(-0.24%)
May 10, 2017 101.18 101.88 101.00 101.74 906,323 +0.49(+0.48%)
May 09, 2017 101.78 102.18 101.13 101.25 1,052,968 -0.60(-0.59%)
May 08, 2017 101.67 102.55 101.19 101.86 998,086 +0.13(+0.13%)
May 05, 2017 101.71 102.32 101.30 101.73 861,268 +0.39(+0.38%)
May 04, 2017 100.95 102.45 100.82 101.34 1,028,949 +0.52(+0.51%)
May 03, 2017 100.58 101.06 100.54 100.83 961,154 +0.23(+0.23%)
May 02, 2017 101.59 101.95 100.12 100.59 1,192,423 -0.98(-0.97%)
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.