J.M. Smucker Company (NY: SJM )

119.64 -0.84 (-0.69%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 90.57 91.13 87.68 90.02 2,537,950 -1.06(-1.17%)
Oct 30, 2018 89.98 91.75 89.79 91.08 2,362,248 +1.57(+1.75%)
Oct 29, 2018 88.09 90.17 88.09 89.51 1,019,584 +1.95(+2.23%)
Oct 26, 2018 88.35 89.05 86.94 87.56 1,420,870 -0.97(-1.10%)
Oct 25, 2018 89.11 89.39 87.63 88.53 1,401,290 -0.61(-0.68%)
Oct 24, 2018 87.99 90.22 87.69 89.14 1,360,452 +1.16(+1.32%)
Oct 23, 2018 86.48 88.43 86.14 87.97 1,249,907 +0.96(+1.10%)
Oct 22, 2018 87.45 88.03 86.39 87.02 730,678 -0.22(-0.26%)
Oct 19, 2018 86.20 87.59 86.19 87.24 1,018,121 +1.73(+2.02%)
Oct 18, 2018 86.27 86.55 85.21 85.51 1,025,879 -0.75(-0.87%)
Oct 17, 2018 87.42 87.79 85.91 86.26 853,287 -1.32(-1.51%)
Oct 16, 2018 86.15 87.81 85.88 87.58 740,342 +1.21(+1.40%)
Oct 15, 2018 85.61 86.90 85.39 86.37 697,951 +0.64(+0.75%)
Oct 12, 2018 84.96 86.25 84.72 85.73 871,799 +0.82(+0.97%)
Oct 11, 2018 86.43 87.03 84.28 84.91 1,446,172 -1.14(-1.32%)
Oct 10, 2018 84.87 87.36 84.82 86.05 1,892,320 +1.30(+1.54%)
Oct 09, 2018 86.76 87.18 84.57 84.74 1,427,639 -2.02(-2.33%)
Oct 08, 2018 85.34 87.47 85.34 86.76 1,285,412 +1.20(+1.41%)
Oct 05, 2018 84.68 87.05 84.43 85.56 1,572,126 +1.05(+1.24%)
Oct 04, 2018 84.42 85.48 83.86 84.51 1,660,712 +0.05(+0.06%)
Oct 03, 2018 86.07 86.72 84.23 84.46 1,262,313 -1.28(-1.49%)
Oct 02, 2018 85.46 86.49 85.04 85.74 884,238 +0.55(+0.64%)
Oct 01, 2018 85.60 86.21 84.81 85.19 958,246 -0.08(-0.10%)
Sep 28, 2018 84.92 85.60 84.48 85.27 1,322,318 +0.20(+0.23%)
Sep 27, 2018 86.84 86.97 84.87 85.07 1,526,873 -2.73(-3.11%)
Sep 26, 2018 88.26 89.53 87.75 87.81 1,321,802 -2.25(-2.50%)
Sep 25, 2018 90.46 90.54 89.54 90.06 912,774 -0.27(-0.30%)
Sep 24, 2018 91.43 91.90 90.17 90.33 758,212 -1.21(-1.33%)
Sep 21, 2018 91.22 91.79 90.89 91.55 1,235,319 +0.42(+0.47%)
Sep 20, 2018 90.74 91.75 90.23 91.12 1,109,690 +0.40(+0.44%)
Sep 19, 2018 92.11 92.67 90.56 90.72 793,097 -1.08(-1.18%)
Sep 18, 2018 92.44 92.44 90.17 91.81 1,376,459 -0.98(-1.06%)
Sep 17, 2018 92.31 92.92 91.64 92.79 807,577 +0.47(+0.51%)
Sep 14, 2018 92.04 92.37 91.07 92.31 617,419 +0.12(+0.14%)
Sep 13, 2018 91.66 92.28 90.29 92.19 686,942 +0.61(+0.66%)
Sep 12, 2018 90.58 91.69 89.82 91.58 966,634 +0.84(+0.92%)
Sep 11, 2018 91.51 91.56 90.28 90.74 801,192 -0.81(-0.89%)
Sep 10, 2018 91.49 92.42 91.07 91.56 1,160,477 +0.53(+0.58%)
Sep 07, 2018 90.91 91.46 90.02 91.02 1,201,506 -0.20(-0.22%)
Sep 06, 2018 89.07 91.60 88.94 91.22 1,874,022 +2.18(+2.45%)
Sep 05, 2018 85.87 89.20 85.87 89.05 1,690,319 +2.88(+3.34%)
Sep 04, 2018 85.91 86.81 85.35 86.17 1,318,939 +0.26(+0.30%)
Aug 31, 2018 85.91 85.91 85.91 0 +0.34(+0.40%)
Aug 30, 2018 85.83 86.42 85.18 85.57 1,328,502 -0.57(-0.67%)
Aug 29, 2018 86.90 87.03 85.96 86.15 1,108,453 -0.49(-0.57%)
Aug 28, 2018 87.70 87.77 86.48 86.64 1,576,578 -1.31(-1.49%)
Aug 27, 2018 87.82 88.66 87.35 87.95 1,097,989 +0.65(+0.74%)
Aug 24, 2018 87.04 87.72 86.34 87.30 1,413,770 +0.50(+0.57%)
Aug 23, 2018 87.26 87.44 85.67 86.80 2,529,944 -0.79(-0.90%)
Aug 22, 2018 89.70 89.91 87.27 87.59 3,394,105 -2.33(-2.59%)
Aug 21, 2018 93.81 97.07 89.18 89.92 5,296,977 -6.37(-6.62%)
Aug 20, 2018 95.07 97.69 95.07 96.29 2,273,721 +1.06(+1.12%)
Aug 17, 2018 93.00 95.96 92.93 95.23 1,762,610 +2.08(+2.23%)
Aug 16, 2018 93.60 94.17 92.76 93.15 1,495,586 +0.29(+0.31%)
Aug 15, 2018 91.87 93.22 91.33 92.86 1,244,111 +0.95(+1.03%)
Aug 14, 2018 91.61 92.98 91.61 91.91 803,330 +0.28(+0.31%)
Aug 13, 2018 91.18 91.82 90.72 91.63 864,128 +0.22(+0.24%)
Aug 10, 2018 90.96 91.53 90.58 91.41 973,730 +0.11(+0.12%)
Aug 09, 2018 92.63 92.82 90.68 91.30 1,293,052 -1.00(-1.08%)
Aug 08, 2018 93.05 93.22 92.22 92.30 806,736 -0.74(-0.80%)
Aug 07, 2018 94.49 94.53 92.78 93.04 1,895,509 -1.37(-1.45%)
Aug 06, 2018 95.63 96.43 94.04 94.41 1,377,865 -1.46(-1.52%)
Aug 03, 2018 93.46 100.03 93.20 95.87 4,194,644 +3.23(+3.49%)
Aug 02, 2018 90.22 92.83 89.92 92.64 1,173,187 +2.41(+2.67%)
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.