J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.96 104.19 103.18 103.59 809,847 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.07 1,086,977 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.89 101.98 688,176 -0.95(-0.92%)
Oct 26, 2016 102.95 103.54 102.67 102.93 687,595 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.23 102.70 660,511 +0.24(+0.23%)
Oct 24, 2016 102.59 102.93 101.87 102.47 756,328 -0.09(-0.09%)
Oct 21, 2016 102.23 102.72 101.57 102.56 916,902 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.38 1,465,371 -2.40(-2.29%)
Oct 19, 2016 104.60 104.96 103.97 104.78 923,335 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.22 104.30 945,826 -0.66(-0.63%)
Oct 17, 2016 105.38 105.56 104.73 104.97 485,786 -0.36(-0.34%)
Oct 14, 2016 105.68 106.07 105.18 105.33 547,672 -0.32(-0.30%)
Oct 13, 2016 104.34 106.02 104.00 105.64 899,889 +1.05(+1.00%)
Oct 12, 2016 104.19 104.82 104.14 104.59 788,048 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.10 104.26 1,045,288 -1.76(-1.66%)
Oct 10, 2016 105.50 106.41 105.01 106.02 745,918 +1.15(+1.10%)
Oct 07, 2016 105.21 105.21 104.59 104.87 910,509 -0.11(-0.11%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,529 -0.02(-0.02%)
Oct 05, 2016 105.36 105.63 104.52 105.00 1,744,755 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.78 105.06 1,190,832 -1.74(-1.63%)
Oct 03, 2016 106.50 107.22 106.37 106.80 703,403 -0.12(-0.11%)
Sep 30, 2016 106.71 107.33 106.64 106.92 890,096 +0.61(+0.57%)
Sep 29, 2016 106.23 106.96 106.03 106.31 1,132,170 +0.04(+0.04%)
Sep 28, 2016 105.07 106.33 104.92 106.28 1,381,576 +0.84(+0.80%)
Sep 27, 2016 107.54 107.54 105.04 105.43 1,877,455 -3.21(-2.96%)
Sep 26, 2016 108.07 109.04 107.64 108.64 1,035,990 +0.43(+0.39%)
Sep 23, 2016 107.58 108.43 107.58 108.22 1,298,640 -0.54(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.76 772,034 +1.21(+1.13%)
Sep 21, 2016 106.78 107.79 106.18 107.55 1,066,151 +0.51(+0.47%)
Sep 20, 2016 108.37 108.55 107.03 107.04 741,847 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.10 959,595 +0.00(+0.00%)
Sep 16, 2016 108.14 108.28 107.22 108.10 1,875,386 -0.51(-0.47%)
Sep 15, 2016 107.99 108.78 107.61 108.61 871,344 +0.58(+0.53%)
Sep 14, 2016 107.96 108.50 107.32 108.03 1,219,554 +0.40(+0.37%)
Sep 13, 2016 108.56 108.71 107.45 107.63 1,692,085 -1.10(-1.01%)
Sep 12, 2016 107.83 108.91 107.40 108.73 1,264,965 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.21 107.23 1,535,790 -2.88(-2.61%)
Sep 08, 2016 109.97 110.66 109.45 110.11 681,937 -0.44(-0.40%)
Sep 07, 2016 111.53 111.72 110.34 110.55 934,574 -1.33(-1.18%)
Sep 06, 2016 111.62 112.08 111.06 111.88 890,188 +0.28(+0.25%)
Sep 02, 2016 111.18 111.60 111.60 111.60 699,995 +0.64(+0.58%)
Sep 01, 2016 111.41 111.80 110.48 110.96 1,445,312 -0.89(-0.80%)
Aug 31, 2016 110.27 111.88 110.05 111.85 2,474,109 +1.60(+1.45%)
Aug 30, 2016 111.62 111.44 109.83 110.25 907,137 -1.36(-1.22%)
Aug 29, 2016 109.97 111.96 109.90 111.62 1,230,706 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.64 1,766,646 -1.59(-1.43%)
Aug 25, 2016 112.08 112.76 110.98 111.22 1,678,659 -1.02(-0.91%)
Aug 24, 2016 113.30 113.45 110.71 112.24 2,349,524 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,037 -9.94(-8.07%)
Aug 22, 2016 122.14 123.24 121.61 123.24 2,291,249 +1.28(+1.05%)
Aug 19, 2016 121.58 122.16 120.60 121.97 1,690,218 +0.19(+0.16%)
Aug 18, 2016 120.70 122.09 120.16 121.78 1,044,202 +0.86(+0.71%)
Aug 17, 2016 119.91 120.97 119.58 120.92 1,218,105 +1.53(+1.28%)
Aug 16, 2016 119.65 119.92 118.98 119.39 1,088,857 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.41 119.95 1,166,783 -0.61(-0.50%)
Aug 12, 2016 120.70 120.98 120.33 120.56 1,066,483 -0.02(-0.02%)
Aug 11, 2016 121.84 121.84 119.99 120.59 1,238,909 -0.89(-0.73%)
Aug 10, 2016 120.62 121.67 120.62 121.48 686,603 +0.67(+0.56%)
Aug 09, 2016 120.96 121.43 120.51 120.81 1,174,121 -0.46(-0.38%)
Aug 08, 2016 121.89 121.96 120.65 121.26 1,113,007 -0.60(-0.49%)
Aug 05, 2016 122.97 123.49 121.21 121.86 1,225,859 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.62 1,449,899 +2.69(+2.25%)
Aug 03, 2016 121.44 121.48 119.31 119.93 1,169,547 -1.42(-1.17%)
Aug 02, 2016 120.66 121.36 119.84 121.35 1,091,263 +0.23(+0.19%)
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.