J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 104.43 104.44 103.01 103.15 453,626 -1.95(-1.86%)
Jan 29, 2015 104.76 105.16 103.50 105.10 576,377 +0.37(+0.35%)
Jan 28, 2015 105.96 106.71 104.62 104.73 399,317 -1.04(-0.98%)
Jan 27, 2015 106.00 106.35 105.17 105.77 362,302 -0.68(-0.64%)
Jan 26, 2015 106.24 106.79 106.11 106.45 366,977 -0.04(-0.04%)
Jan 23, 2015 106.85 107.19 106.09 106.49 402,133 -0.38(-0.36%)
Jan 22, 2015 106.42 107.04 105.68 106.87 508,342 +0.83(+0.78%)
Jan 21, 2015 104.52 107.21 103.87 106.04 1,108,762 +1.85(+1.78%)
Jan 20, 2015 102.25 104.30 102.00 104.19 744,023 +2.33(+2.29%)
Jan 16, 2015 101.35 102.00 100.70 101.86 396,810 +0.56(+0.55%)
Jan 15, 2015 100.96 102.10 101.05 101.30 705,426 +0.34(+0.34%)
Jan 14, 2015 100.27 101.10 99.98 100.96 381,674 +0.02(+0.02%)
Jan 13, 2015 101.25 101.85 99.97 100.94 539,672 +0.60(+0.60%)
Jan 12, 2015 101.11 101.44 99.85 100.34 581,160 -0.70(-0.69%)
Jan 09, 2015 101.96 102.06 100.74 101.04 424,597 -0.65(-0.64%)
Jan 08, 2015 101.43 101.86 100.62 101.69 487,516 +1.45(+1.45%)
Jan 07, 2015 98.43 100.42 98.23 100.24 488,644 +2.19(+2.23%)
Jan 06, 2015 99.00 99.27 97.28 98.05 675,764 -0.79(-0.80%)
Jan 05, 2015 99.90 100.11 98.60 98.84 478,447 -1.64(-1.63%)
Jan 02, 2015 101.14 101.68 99.95 100.48 362,736 -0.50(-0.50%)
Dec 31, 2014 102.74 100.98 100.98 100.98 384,200 -1.52(-1.48%)
Dec 30, 2014 102.75 103.49 102.46 102.50 460,048 -0.60(-0.58%)
Dec 29, 2014 103.06 103.65 102.88 103.10 377,921 -0.29(-0.28%)
Dec 26, 2014 103.63 104.02 103.34 103.39 155,951 -0.06(-0.06%)
Dec 24, 2014 103.91 103.45 103.45 103.45 173,900 -0.20(-0.19%)
Dec 23, 2014 103.61 104.09 103.16 103.65 376,067 +0.50(+0.48%)
Dec 22, 2014 103.12 103.56 102.62 103.15 398,291 +0.36(+0.35%)
Dec 19, 2014 103.05 103.49 102.16 102.79 884,728 +0.18(+0.18%)
Dec 18, 2014 101.51 102.63 100.86 102.61 728,835 +2.26(+2.25%)
Dec 17, 2014 98.70 100.61 98.50 100.35 457,919 +2.04(+2.08%)
Dec 16, 2014 98.10 99.77 97.33 98.31 597,772 +0.02(+0.02%)
Dec 15, 2014 99.69 99.69 97.55 98.29 760,056 -0.87(-0.88%)
Dec 12, 2014 100.17 100.63 99.11 99.16 555,118 -1.48(-1.47%)
Dec 11, 2014 100.50 101.01 100.00 100.64 612,368 +0.41(+0.41%)
Dec 10, 2014 101.31 101.35 100.15 100.23 540,953 -0.97(-0.96%)
Dec 09, 2014 101.21 101.83 100.64 101.20 431,440 -0.64(-0.63%)
Dec 08, 2014 101.83 102.82 101.35 101.84 399,035 +0.12(+0.12%)
Dec 05, 2014 101.27 101.94 101.15 101.72 287,931 +0.57(+0.56%)
Dec 04, 2014 102.01 102.01 100.84 101.15 339,352 -0.77(-0.76%)
Dec 03, 2014 103.05 103.05 101.78 101.92 467,539 -1.32(-1.28%)
Dec 02, 2014 103.34 103.38 102.32 103.24 793,492 +0.46(+0.45%)
Dec 01, 2014 102.07 103.50 102.07 102.78 687,596 +0.21(+0.20%)
Nov 28, 2014 101.54 102.99 101.50 102.57 301,787 +1.44(+1.42%)
Nov 26, 2014 101.03 101.13 101.13 101.13 610,900 -0.06(-0.06%)
Nov 25, 2014 100.63 101.88 100.58 101.19 703,195 +0.55(+0.55%)
Nov 24, 2014 101.63 101.65 100.52 100.64 699,280 -0.65(-0.64%)
Nov 21, 2014 101.93 102.15 101.05 101.29 578,712 +0.18(+0.18%)
Nov 20, 2014 101.00 102.14 100.96 101.11 592,621 -0.55(-0.54%)
Nov 19, 2014 101.69 103.17 100.35 101.66 651,342 -0.31(-0.30%)
Nov 18, 2014 101.61 102.06 101.43 101.97 603,912 +0.45(+0.44%)
Nov 17, 2014 100.29 101.61 100.03 101.52 724,610 +1.29(+1.29%)
Nov 14, 2014 99.76 100.61 99.29 100.23 529,494 +0.36(+0.36%)
Nov 13, 2014 100.16 100.34 98.70 99.87 1,279,724 -0.51(-0.51%)
Nov 12, 2014 98.72 101.76 98.19 100.38 2,153,543 -4.34(-4.14%)
Nov 11, 2014 105.00 105.37 104.28 104.72 660,104 -0.59(-0.56%)
Nov 10, 2014 104.66 105.55 104.07 105.31 399,628 +0.47(+0.45%)
Nov 07, 2014 105.15 105.40 104.11 104.84 473,237 -0.96(-0.91%)
Nov 06, 2014 105.34 105.91 104.80 105.80 599,765 +0.46(+0.44%)
Nov 05, 2014 105.09 105.74 104.61 105.34 381,473 +1.03(+0.99%)
Nov 04, 2014 103.99 104.93 103.56 104.31 329,688 +0.24(+0.23%)
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.