J.M. Smucker Company (NY: SJM )

121.31 +1.60 (+1.34%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 101.57 101.81 101.25 101.40 1,345,403 -0.27(-0.26%)
Mar 30, 2016 101.89 101.95 100.51 101.67 994,031 +0.16(+0.15%)
Mar 29, 2016 101.34 101.96 101.14 101.51 784,637 +0.30(+0.29%)
Mar 28, 2016 100.57 102.00 100.57 101.21 718,205 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,666 -0.05(-0.05%)
Mar 23, 2016 99.73 100.85 99.06 100.57 825,252 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.73 846,648 -0.50(-0.50%)
Mar 21, 2016 100.11 101.06 100.05 100.23 744,437 -0.40(-0.40%)
Mar 18, 2016 101.50 101.50 100.31 100.63 1,820,378 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,970 +0.60(+0.60%)
Mar 16, 2016 100.01 101.14 99.58 100.86 747,416 +0.53(+0.53%)
Mar 15, 2016 100.33 101.32 100.12 100.32 1,119,004 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.33 100.95 679,875 -0.20(-0.20%)
Mar 11, 2016 100.67 101.46 100.37 101.15 995,188 +0.80(+0.80%)
Mar 10, 2016 99.64 100.57 99.38 100.35 1,082,875 +1.11(+1.12%)
Mar 09, 2016 99.11 99.71 98.41 99.24 1,340,216 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,685 -0.46(-0.47%)
Mar 07, 2016 99.36 99.63 98.65 99.03 1,133,856 -0.58(-0.58%)
Mar 04, 2016 99.80 100.14 99.05 99.61 1,026,371 -0.60(-0.60%)
Mar 03, 2016 99.57 100.37 98.87 100.21 650,221 +0.39(+0.39%)
Mar 02, 2016 99.75 100.14 97.98 99.82 980,952 -0.33(-0.33%)
Mar 01, 2016 100.29 101.12 99.93 100.14 952,549 +0.52(+0.52%)
Feb 29, 2016 99.49 100.39 99.07 99.63 1,284,493 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,129 -1.48(-1.47%)
Feb 25, 2016 100.36 101.39 100.15 101.19 1,100,528 +1.41(+1.42%)
Feb 24, 2016 96.51 99.93 96.51 99.78 1,865,638 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.11 96.72 3,444,462 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.07 1,631,493 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,630 +0.17(+0.17%)
Feb 18, 2016 99.57 100.23 98.23 99.60 1,960,658 +0.08(+0.08%)
Feb 17, 2016 100.26 101.31 98.46 99.52 1,935,348 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.73 1,070,657 +0.61(+0.61%)
Feb 12, 2016 99.58 99.12 99.12 99.12 1,023,982 +0.60(+0.61%)
Feb 11, 2016 98.60 99.37 97.67 98.52 1,302,446 -1.30(-1.31%)
Feb 10, 2016 99.46 100.69 98.97 99.82 882,005 +0.89(+0.90%)
Feb 09, 2016 97.41 99.53 97.06 98.93 1,231,497 +1.29(+1.32%)
Feb 08, 2016 96.94 97.95 95.69 97.64 1,363,347 +0.17(+0.18%)
Feb 05, 2016 98.01 98.45 97.14 97.47 757,902 -0.36(-0.37%)
Feb 04, 2016 99.91 100.49 97.19 97.83 1,340,041 -2.67(-2.66%)
Feb 03, 2016 100.01 100.99 99.05 100.50 1,282,430 +0.81(+0.81%)
Feb 02, 2016 99.32 100.56 98.91 99.69 1,011,400 -0.62(-0.62%)
Feb 01, 2016 99.35 100.75 99.03 100.32 1,060,787 +0.63(+0.63%)
Jan 29, 2016 98.71 99.77 98.14 99.69 1,318,125 +1.58(+1.61%)
Jan 28, 2016 97.19 99.14 97.04 98.11 1,344,045 +1.44(+1.49%)
Jan 27, 2016 95.61 97.41 95.61 96.67 1,510,876 +1.17(+1.23%)
Jan 26, 2016 94.79 95.92 94.74 95.50 618,361 +0.84(+0.89%)
Jan 25, 2016 95.11 96.03 94.53 94.66 944,309 -0.81(-0.85%)
Jan 22, 2016 93.52 95.53 93.19 95.47 1,522,039 +2.82(+3.04%)
Jan 21, 2016 92.74 93.12 91.61 92.65 1,279,839 -0.09(-0.10%)
Jan 20, 2016 92.04 93.37 91.17 92.74 1,480,205 -0.27(-0.29%)
Jan 19, 2016 92.84 93.50 92.08 93.01 1,219,206 +1.14(+1.24%)
Jan 15, 2016 92.43 91.87 91.87 91.87 1,426,122 -1.58(-1.70%)
Jan 14, 2016 92.62 93.92 92.29 93.46 901,151 +0.89(+0.96%)
Jan 13, 2016 94.78 94.92 92.49 92.57 1,192,047 -1.95(-2.06%)
Jan 12, 2016 94.47 94.90 93.42 94.52 1,137,347 +0.72(+0.77%)
Jan 11, 2016 93.69 94.20 92.91 93.80 1,058,221 +0.54(+0.58%)
Jan 08, 2016 93.72 94.01 93.16 93.25 1,694,815 -0.21(-0.22%)
Jan 07, 2016 94.18 94.51 93.17 93.46 1,313,841 -1.62(-1.71%)
Jan 06, 2016 94.58 95.85 94.49 95.09 1,352,673 -0.70(-0.73%)
Jan 05, 2016 94.91 96.09 94.68 95.79 1,599,510 +0.71(+0.75%)
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.