J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 90.56 91.13 87.67 90.01 2,538,083 -1.06(-1.17%)
Oct 30, 2018 89.97 91.74 89.79 91.08 2,362,372 +1.57(+1.75%)
Oct 29, 2018 88.09 90.16 88.09 89.51 1,019,638 +1.95(+2.23%)
Oct 26, 2018 88.34 89.04 86.94 87.55 1,420,944 -0.97(-1.10%)
Oct 25, 2018 89.11 89.38 87.63 88.53 1,401,364 -0.61(-0.68%)
Oct 24, 2018 87.99 90.21 87.69 89.13 1,360,524 +1.16(+1.32%)
Oct 23, 2018 86.47 88.43 86.13 87.97 1,249,972 +0.96(+1.10%)
Oct 22, 2018 87.45 88.03 86.38 87.01 730,716 -0.22(-0.26%)
Oct 19, 2018 86.20 87.59 86.18 87.24 1,018,175 +1.73(+2.02%)
Oct 18, 2018 86.27 86.55 85.21 85.51 1,025,933 -0.75(-0.87%)
Oct 17, 2018 87.41 87.79 85.90 86.26 853,332 -1.32(-1.51%)
Oct 16, 2018 86.14 87.80 85.88 87.58 740,380 +1.21(+1.40%)
Oct 15, 2018 85.61 86.90 85.38 86.37 697,988 +0.64(+0.75%)
Oct 12, 2018 84.95 86.25 84.71 85.73 871,844 +0.82(+0.97%)
Oct 11, 2018 86.42 87.02 84.27 84.90 1,446,247 -1.14(-1.32%)
Oct 10, 2018 84.87 87.35 84.82 86.04 1,892,419 +1.30(+1.54%)
Oct 09, 2018 86.76 87.18 84.56 84.74 1,427,714 -2.02(-2.33%)
Oct 08, 2018 85.33 87.46 85.33 86.76 1,285,479 +1.20(+1.41%)
Oct 05, 2018 84.68 87.05 84.43 85.55 1,572,208 +1.05(+1.24%)
Oct 04, 2018 84.41 85.48 83.86 84.50 1,660,799 +0.05(+0.06%)
Oct 03, 2018 86.07 86.71 84.23 84.45 1,262,379 -1.28(-1.49%)
Oct 02, 2018 85.45 86.49 85.04 85.73 884,285 +0.55(+0.64%)
Oct 01, 2018 85.59 86.21 84.81 85.19 958,296 -0.08(-0.10%)
Sep 28, 2018 84.92 85.60 84.47 85.27 1,322,388 +0.20(+0.23%)
Sep 27, 2018 86.84 86.96 84.86 85.07 1,526,953 -2.73(-3.11%)
Sep 26, 2018 88.25 89.52 87.74 87.80 1,321,871 -2.25(-2.50%)
Sep 25, 2018 90.45 90.54 89.53 90.06 912,822 -0.27(-0.30%)
Sep 24, 2018 91.43 91.90 90.16 90.33 758,252 -1.21(-1.33%)
Sep 21, 2018 91.21 91.78 90.89 91.54 1,235,384 +0.42(+0.47%)
Sep 20, 2018 90.74 91.74 90.23 91.12 1,109,748 +0.40(+0.44%)
Sep 19, 2018 92.11 92.66 90.55 90.72 793,139 -1.08(-1.18%)
Sep 18, 2018 92.44 92.44 90.16 91.80 1,376,531 -0.98(-1.06%)
Sep 17, 2018 92.31 92.91 91.63 92.78 807,619 +0.47(+0.51%)
Sep 14, 2018 92.03 92.37 91.06 92.31 617,451 +0.12(+0.14%)
Sep 13, 2018 91.65 92.27 90.29 92.18 686,978 +0.61(+0.66%)
Sep 12, 2018 90.58 91.68 89.81 91.58 966,685 +0.84(+0.92%)
Sep 11, 2018 91.51 91.55 90.28 90.74 801,234 -0.81(-0.89%)
Sep 10, 2018 91.48 92.42 91.06 91.55 1,160,537 +0.53(+0.58%)
Sep 07, 2018 90.90 91.45 90.01 91.02 1,201,569 -0.20(-0.22%)
Sep 06, 2018 89.07 91.59 88.93 91.22 1,874,120 +2.18(+2.45%)
Sep 05, 2018 85.87 89.19 85.87 89.04 1,690,407 +2.88(+3.34%)
Sep 04, 2018 85.91 86.81 85.34 86.17 1,319,009 +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 1,328,572 -0.57(-0.67%)
Aug 29, 2018 86.90 87.02 85.96 86.14 1,108,511 -0.49(-0.57%)
Aug 28, 2018 87.70 87.76 86.47 86.63 1,576,661 -1.31(-1.49%)
Aug 27, 2018 87.81 88.65 87.35 87.94 1,098,046 +0.65(+0.74%)
Aug 24, 2018 87.04 87.72 86.33 87.30 1,413,844 +0.50(+0.57%)
Aug 23, 2018 87.25 87.44 85.67 86.80 2,530,076 -0.79(-0.90%)
Aug 22, 2018 89.70 89.91 87.26 87.59 3,394,283 -2.33(-2.59%)
Aug 21, 2018 93.80 97.06 89.17 89.91 5,297,255 -6.37(-6.62%)
Aug 20, 2018 95.07 97.68 95.06 96.29 2,273,841 +1.06(+1.12%)
Aug 17, 2018 93.00 95.95 92.92 95.22 1,762,702 +2.08(+2.23%)
Aug 16, 2018 93.60 94.16 92.76 93.15 1,495,664 +0.29(+0.31%)
Aug 15, 2018 91.87 93.21 91.32 92.86 1,244,176 +0.95(+1.03%)
Aug 14, 2018 91.61 92.98 91.61 91.91 803,372 +0.28(+0.31%)
Aug 13, 2018 91.17 91.82 90.71 91.63 864,173 +0.22(+0.24%)
Aug 10, 2018 90.95 91.53 90.57 91.40 973,781 +0.11(+0.12%)
Aug 09, 2018 92.62 92.81 90.68 91.30 1,293,120 -1.00(-1.08%)
Aug 08, 2018 93.05 93.21 92.21 92.29 806,778 -0.74(-0.80%)
Aug 07, 2018 94.48 94.52 92.77 93.04 1,895,608 -1.37(-1.45%)
Aug 06, 2018 95.63 96.43 94.03 94.41 1,377,938 -1.46(-1.52%)
Aug 03, 2018 93.46 100.02 93.19 95.87 4,194,863 +3.23(+3.49%)
Aug 02, 2018 90.22 92.82 89.92 92.63 1,173,248 +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.