J.M. Smucker Company (NY: SJM )

119.43 -1.05 (-0.87%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 97.87 98.56 97.52 98.34 1,924,635 +0.38(+0.39%)
Mar 28, 2019 97.11 98.24 97.11 97.96 1,019,902 +0.97(+1.00%)
Mar 27, 2019 97.77 97.95 96.96 96.99 1,183,031 -0.68(-0.70%)
Mar 26, 2019 98.20 98.57 97.52 97.68 1,178,408 -0.19(-0.19%)
Mar 25, 2019 96.13 98.25 96.13 97.86 1,669,439 +1.38(+1.43%)
Mar 22, 2019 94.21 97.13 94.21 96.49 2,349,436 +2.29(+2.43%)
Mar 21, 2019 90.53 94.27 90.38 94.20 1,569,356 +3.82(+4.22%)
Mar 20, 2019 90.51 91.14 89.91 90.38 1,105,612 +0.14(+0.15%)
Mar 19, 2019 90.27 91.07 89.62 90.25 1,088,337 -0.09(-0.10%)
Mar 18, 2019 89.20 90.45 89.16 90.34 1,730,218 +1.22(+1.36%)
Mar 15, 2019 87.54 89.15 87.18 89.13 2,872,086 +1.46(+1.67%)
Mar 14, 2019 87.27 87.77 86.67 87.67 1,121,864 +0.50(+0.57%)
Mar 13, 2019 87.04 87.35 86.57 87.17 929,398 +0.39(+0.45%)
Mar 12, 2019 87.15 87.37 86.60 86.78 839,300 -0.28(-0.32%)
Mar 11, 2019 86.34 87.08 86.00 87.06 1,070,052 +0.54(+0.62%)
Mar 08, 2019 86.81 86.81 86.02 86.52 945,910 -0.12(-0.14%)
Mar 07, 2019 87.29 87.66 86.42 86.64 1,265,042 -0.66(-0.75%)
Mar 06, 2019 86.18 87.36 85.30 87.29 2,688,137 +1.12(+1.30%)
Mar 05, 2019 86.43 86.59 85.71 86.17 5,477,311 -0.39(-0.45%)
Mar 04, 2019 88.10 89.08 85.46 86.56 3,019,390 -2.43(-2.73%)
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.