J.M. Smucker Company (NY: SJM )

119.36 -1.12 (-0.93%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.96 104.18 103.18 103.58 809,889 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.06 1,087,034 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.88 101.98 688,213 -0.95(-0.92%)
Oct 26, 2016 102.94 103.54 102.67 102.92 687,631 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.22 102.70 660,546 +0.24(+0.23%)
Oct 24, 2016 102.59 102.92 101.87 102.46 756,367 -0.10(-0.09%)
Oct 21, 2016 102.22 102.72 101.56 102.56 916,950 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.37 1,465,448 -2.40(-2.29%)
Oct 19, 2016 104.60 104.95 103.97 104.77 923,384 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.21 104.30 945,875 -0.66(-0.63%)
Oct 17, 2016 105.38 105.55 104.72 104.96 485,812 -0.36(-0.34%)
Oct 14, 2016 105.68 106.06 105.17 105.32 547,700 -0.32(-0.30%)
Oct 13, 2016 104.34 106.01 104.00 105.64 899,936 +1.05(+1.00%)
Oct 12, 2016 104.18 104.82 104.13 104.59 788,089 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.09 104.26 1,045,343 -1.76(-1.66%)
Oct 10, 2016 105.49 106.40 105.00 106.02 745,957 +1.15(+1.10%)
Oct 07, 2016 105.20 105.20 104.58 104.87 910,557 -0.11(-0.10%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,563 -0.02(-0.02%)
Oct 05, 2016 105.36 105.62 104.52 104.99 1,744,846 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.77 105.06 1,190,894 -1.74(-1.63%)
Oct 03, 2016 106.49 107.22 106.36 106.80 703,440 -0.12(-0.11%)
Sep 30, 2016 106.70 107.33 106.63 106.92 890,143 +0.61(+0.57%)
Sep 29, 2016 106.22 106.96 106.03 106.31 1,132,229 +0.04(+0.04%)
Sep 28, 2016 105.06 106.33 104.91 106.27 1,381,648 +0.84(+0.80%)
Sep 27, 2016 107.53 107.53 105.03 105.43 1,877,553 -3.21(-2.95%)
Sep 26, 2016 108.06 109.04 107.64 108.64 1,036,044 +0.43(+0.39%)
Sep 23, 2016 107.58 108.42 107.58 108.21 1,298,708 -0.55(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.75 772,074 +1.21(+1.13%)
Sep 21, 2016 106.78 107.78 106.17 107.54 1,066,207 +0.51(+0.47%)
Sep 20, 2016 108.37 108.54 107.03 107.03 741,886 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.09 959,645 +0.00(+0.00%)
Sep 16, 2016 108.14 108.27 107.22 108.09 1,875,484 -0.51(-0.47%)
Sep 15, 2016 107.98 108.78 107.60 108.61 871,390 +0.58(+0.53%)
Sep 14, 2016 107.95 108.49 107.31 108.03 1,219,618 +0.40(+0.37%)
Sep 13, 2016 108.55 108.71 107.44 107.63 1,692,174 -1.10(-1.01%)
Sep 12, 2016 107.82 108.91 107.40 108.72 1,265,031 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.20 107.22 1,535,871 -2.88(-2.62%)
Sep 08, 2016 109.97 110.66 109.45 110.10 681,973 -0.44(-0.40%)
Sep 07, 2016 111.52 111.71 110.33 110.55 934,623 -1.33(-1.19%)
Sep 06, 2016 111.62 112.08 111.06 111.87 890,234 +0.28(+0.25%)
Sep 02, 2016 111.18 111.59 111.59 111.59 700,031 +0.64(+0.58%)
Sep 01, 2016 111.41 111.79 110.48 110.96 1,445,388 -0.89(-0.80%)
Aug 31, 2016 110.26 111.88 110.04 111.85 2,474,238 +1.60(+1.45%)
Aug 30, 2016 111.61 111.43 109.83 110.25 907,185 -1.36(-1.22%)
Aug 29, 2016 109.96 111.96 109.90 111.61 1,230,770 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.63 1,766,738 -1.59(-1.43%)
Aug 25, 2016 112.08 112.75 110.97 111.22 1,678,748 -1.02(-0.91%)
Aug 24, 2016 113.30 113.44 110.70 112.23 2,349,647 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,395 -9.94(-8.07%)
Aug 22, 2016 122.13 123.24 121.61 123.24 2,291,369 +1.28(+1.05%)
Aug 19, 2016 121.57 122.16 120.59 121.96 1,690,307 +0.19(+0.16%)
Aug 18, 2016 120.69 122.09 120.15 121.77 1,044,256 +0.86(+0.71%)
Aug 17, 2016 119.90 120.97 119.58 120.91 1,218,169 +1.53(+1.28%)
Aug 16, 2016 119.64 119.91 118.98 119.38 1,088,914 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.40 119.95 1,166,844 -0.61(-0.50%)
Aug 12, 2016 120.70 120.97 120.33 120.56 1,066,539 -0.02(-0.02%)
Aug 11, 2016 121.83 121.83 119.98 120.58 1,238,974 -0.89(-0.73%)
Aug 10, 2016 120.62 121.66 120.62 121.47 686,639 +0.67(+0.56%)
Aug 09, 2016 120.95 121.43 120.50 120.80 1,174,182 -0.45(-0.38%)
Aug 08, 2016 121.88 121.96 120.64 121.25 1,113,066 -0.60(-0.49%)
Aug 05, 2016 122.96 123.48 121.20 121.85 1,225,924 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.61 1,449,975 +2.69(+2.24%)
Aug 03, 2016 121.44 121.47 119.31 119.92 1,169,609 -1.42(-1.17%)
Aug 02, 2016 120.65 121.36 119.83 121.34 1,091,320 +0.24(+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.