J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 100.60 101.05 98.66 99.03 1,559,786 -1.46(-1.45%)
Jun 27, 2019 99.21 100.74 98.39 100.49 1,281,360 +0.77(+0.77%)
Jun 26, 2019 102.56 102.91 99.52 99.72 1,856,349 -3.93(-3.79%)
Jun 25, 2019 104.37 104.37 103.07 103.65 1,133,764 -0.64(-0.61%)
Jun 24, 2019 104.91 105.17 104.15 104.29 964,768 -0.18(-0.17%)
Jun 21, 2019 104.32 105.49 103.78 104.47 2,101,971 +0.36(+0.35%)
Jun 20, 2019 103.86 104.24 102.73 104.11 859,800 +0.20(+0.19%)
Jun 19, 2019 103.43 104.16 102.46 103.91 1,003,417 +0.23(+0.22%)
Jun 18, 2019 105.68 105.68 103.33 103.68 1,341,740 -1.55(-1.47%)
Jun 17, 2019 106.03 106.38 104.89 105.22 743,785 -0.78(-0.74%)
Jun 14, 2019 106.20 106.91 105.92 106.01 584,759 -0.17(-0.16%)
Jun 13, 2019 106.37 107.19 105.46 106.18 703,457 -0.30(-0.28%)
Jun 12, 2019 106.20 107.10 105.95 106.48 877,578 +0.64(+0.61%)
Jun 11, 2019 105.49 106.83 105.19 105.83 1,032,991 +0.40(+0.38%)
Jun 10, 2019 106.93 107.52 105.09 105.43 901,964 -1.62(-1.52%)
Jun 07, 2019 105.16 107.38 104.67 107.06 1,308,410 +1.86(+1.77%)
Jun 06, 2019 103.09 107.97 101.14 105.20 2,311,146 -2.48(-2.31%)
Jun 05, 2019 108.12 108.20 106.89 107.68 1,261,237 +0.57(+0.53%)
Jun 04, 2019 107.21 108.21 106.52 107.11 1,250,637 +0.26(+0.24%)
Jun 03, 2019 104.54 107.11 104.30 106.86 949,782 +2.36(+2.25%)
May 31, 2019 103.70 104.51 102.77 104.50 938,849 +0.34(+0.32%)
May 30, 2019 104.17 105.16 103.70 104.17 990,801 +0.19(+0.18%)
May 29, 2019 105.95 105.95 103.50 103.98 1,397,215 -2.35(-2.21%)
May 28, 2019 108.86 109.31 106.32 106.32 973,076 -2.59(-2.38%)
May 24, 2019 109.56 109.96 108.80 108.91 482,743 -0.39(-0.35%)
May 23, 2019 108.96 109.70 108.35 109.30 472,007 -0.12(-0.11%)
May 22, 2019 108.95 109.59 108.10 109.42 606,334 +0.51(+0.47%)
May 21, 2019 109.56 109.61 108.66 108.91 691,836 -0.60(-0.55%)
May 20, 2019 109.03 110.41 108.59 109.51 911,315 +0.42(+0.39%)
May 17, 2019 107.99 110.00 107.99 109.09 783,324 +1.00(+0.92%)
May 16, 2019 108.95 110.36 108.00 108.09 997,378 -0.78(-0.72%)
May 15, 2019 108.36 109.38 107.94 108.88 697,022 +0.61(+0.57%)
May 14, 2019 107.99 108.80 107.60 108.26 604,521 +0.02(+0.02%)
May 13, 2019 107.69 108.43 107.19 108.25 635,621 -0.12(-0.11%)
May 10, 2019 107.47 108.48 107.09 108.36 642,201 +0.80(+0.75%)
May 09, 2019 106.28 107.79 106.02 107.56 826,383 +1.14(+1.08%)
May 08, 2019 106.85 107.18 105.73 106.42 706,270 -0.40(-0.38%)
May 07, 2019 106.91 107.04 105.85 106.82 906,831 -0.05(-0.05%)
May 06, 2019 105.32 107.17 105.03 106.87 701,043 +1.38(+1.30%)
May 03, 2019 105.03 105.53 104.59 105.50 453,428 +0.52(+0.50%)
May 02, 2019 104.16 104.98 103.71 104.97 560,154 +0.35(+0.34%)
May 01, 2019 104.70 105.03 103.57 104.62 825,726 -0.09(-0.09%)
Apr 30, 2019 104.48 105.09 103.58 104.72 1,452,817 +0.49(+0.47%)
Apr 29, 2019 104.60 104.92 103.98 104.23 672,062 -0.62(-0.59%)
Apr 26, 2019 103.69 104.90 103.28 104.86 749,000 +1.34(+1.30%)
Apr 25, 2019 104.49 104.49 103.18 103.51 745,248 -0.97(-0.93%)
Apr 24, 2019 104.03 104.91 102.90 104.49 695,654 +0.55(+0.53%)
Apr 23, 2019 103.45 104.13 103.39 103.94 742,716 +0.43(+0.41%)
Apr 22, 2019 103.17 103.96 103.10 103.51 524,582 +0.44(+0.43%)
Apr 18, 2019 102.90 103.69 101.93 103.07 830,154 +1.23(+1.21%)
Apr 17, 2019 101.89 102.10 101.13 101.84 591,498 +0.28(+0.28%)
Apr 16, 2019 101.83 102.36 100.80 101.56 584,159 -0.21(-0.21%)
Apr 15, 2019 101.19 101.88 100.86 101.77 721,957 +0.72(+0.71%)
Apr 12, 2019 101.66 101.83 100.92 101.06 860,952 -0.96(-0.94%)
Apr 11, 2019 102.17 102.41 101.54 102.01 733,040 +0.33(+0.33%)
Apr 10, 2019 102.16 102.81 101.23 101.68 1,089,018 -0.35(-0.34%)
Apr 09, 2019 100.84 102.94 100.59 102.03 1,367,618 +1.28(+1.27%)
Apr 08, 2019 99.91 101.41 99.65 100.75 1,183,334 +1.23(+1.24%)
Apr 05, 2019 98.78 99.84 98.54 99.52 1,043,284 +0.73(+0.73%)
Apr 04, 2019 98.56 99.09 98.18 98.79 1,010,024 +0.30(+0.30%)
Apr 03, 2019 99.01 99.27 98.18 98.49 979,818 -0.61(-0.61%)
Apr 02, 2019 98.98 99.60 98.26 99.10 1,422,391 +0.27(+0.28%)
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.