J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 92.52 92.98 90.98 91.56 1,318,198 -0.57(-0.62%)
Oct 30, 2019 93.79 93.79 91.52 92.13 826,599 -1.52(-1.62%)
Oct 29, 2019 93.01 93.96 92.85 93.64 752,495 +0.96(+1.04%)
Oct 28, 2019 94.15 94.49 92.66 92.68 559,515 -1.13(-1.20%)
Oct 25, 2019 94.09 94.41 92.94 93.81 808,449 -0.08(-0.08%)
Oct 24, 2019 93.43 94.34 93.11 93.89 977,000 +0.49(+0.52%)
Oct 23, 2019 92.34 93.54 92.32 93.40 740,124 +0.91(+0.98%)
Oct 22, 2019 93.81 93.99 92.24 92.49 732,490 -1.31(-1.39%)
Oct 21, 2019 93.31 94.07 93.18 93.80 436,182 +0.56(+0.60%)
Oct 18, 2019 93.70 93.94 93.24 93.24 553,702 -0.58(-0.62%)
Oct 17, 2019 93.26 94.29 92.76 93.82 608,057 +0.64(+0.69%)
Oct 16, 2019 93.26 93.96 92.79 93.18 673,488 +0.19(+0.20%)
Oct 15, 2019 92.62 93.19 92.21 92.99 555,822 +0.37(+0.40%)
Oct 14, 2019 93.11 93.11 91.91 92.61 500,905 -0.10(-0.11%)
Oct 11, 2019 93.10 93.37 92.08 92.72 763,433 +0.00(+0.00%)
Oct 10, 2019 91.82 93.06 91.65 92.72 497,510 +0.64(+0.70%)
Oct 09, 2019 91.92 92.27 91.19 92.08 666,553 +0.29(+0.31%)
Oct 08, 2019 92.79 92.79 91.68 91.79 482,446 -1.22(-1.31%)
Oct 07, 2019 93.26 94.22 92.79 93.01 631,363 -0.28(-0.30%)
Oct 04, 2019 92.34 93.32 91.73 93.29 603,451 +1.17(+1.27%)
Oct 03, 2019 92.70 93.03 91.75 92.12 779,585 -0.40(-0.43%)
Oct 02, 2019 93.24 93.25 91.56 92.52 662,593 -1.01(-1.08%)
Oct 01, 2019 95.34 95.66 93.38 93.53 683,922 -1.78(-1.87%)
Sep 30, 2019 94.49 95.72 94.49 95.32 665,516 +0.85(+0.90%)
Sep 27, 2019 94.68 94.69 93.51 94.47 511,571 -0.10(-0.10%)
Sep 26, 2019 94.09 94.84 93.35 94.56 531,050 +1.02(+1.09%)
Sep 25, 2019 93.59 94.06 93.03 93.54 632,826 +0.18(+0.19%)
Sep 24, 2019 92.92 93.46 92.53 93.36 725,835 +0.63(+0.68%)
Sep 23, 2019 93.57 94.14 92.62 92.73 556,371 -0.68(-0.72%)
Sep 20, 2019 93.57 93.88 92.75 93.40 1,161,540 +0.15(+0.16%)
Sep 19, 2019 94.22 94.30 93.16 93.25 803,162 -1.03(-1.09%)
Sep 18, 2019 94.57 95.13 93.68 94.28 1,069,798 +0.10(+0.10%)
Sep 17, 2019 92.61 94.21 92.47 94.19 797,554 +1.33(+1.44%)
Sep 16, 2019 92.43 93.70 92.16 92.86 660,356 +0.58(+0.63%)
Sep 13, 2019 91.15 92.68 91.15 92.27 919,836 +0.57(+0.62%)
Sep 12, 2019 94.17 94.29 91.63 91.70 589,337 -2.04(-2.17%)
Sep 11, 2019 92.00 93.84 91.72 93.74 1,054,880 +1.31(+1.42%)
Sep 10, 2019 90.81 93.05 90.52 92.43 1,318,167 +1.36(+1.49%)
Sep 09, 2019 90.86 91.37 90.04 91.07 870,318 -0.08(-0.09%)
Sep 06, 2019 91.06 91.82 91.05 91.15 1,017,372 +0.46(+0.51%)
Sep 05, 2019 91.96 92.17 90.64 90.69 1,161,116 -1.39(-1.51%)
Sep 04, 2019 92.70 93.40 91.51 92.08 1,060,060 -0.61(-0.65%)
Sep 03, 2019 90.80 92.73 89.52 92.68 1,407,271 +1.58(+1.73%)
Aug 30, 2019 90.08 91.79 89.91 91.11 1,395,511 +2.02(+2.27%)
Aug 29, 2019 91.17 91.53 88.70 89.09 1,568,622 -1.33(-1.48%)
Aug 28, 2019 89.04 91.71 88.88 90.42 2,045,895 +0.59(+0.66%)
Aug 27, 2019 92.70 93.26 88.15 89.83 6,575,648 -8.00(-8.18%)
Aug 26, 2019 96.75 98.13 96.75 97.84 1,379,260 +1.50(+1.56%)
Aug 23, 2019 98.37 98.76 95.91 96.34 966,007 -2.34(-2.37%)
Aug 22, 2019 98.24 99.47 97.54 98.68 721,538 +0.49(+0.49%)
Aug 21, 2019 99.47 99.72 97.62 98.19 856,697 -1.07(-1.08%)
Aug 20, 2019 100.60 100.67 99.14 99.27 965,975 -1.46(-1.45%)
Aug 19, 2019 99.30 100.82 99.14 100.72 908,819 +1.66(+1.67%)
Aug 16, 2019 98.88 99.34 98.49 99.07 673,862 +0.71(+0.72%)
Aug 15, 2019 97.76 98.72 97.39 98.36 583,706 +0.91(+0.93%)
Aug 14, 2019 98.00 98.98 97.08 97.45 1,038,472 -0.55(-0.56%)
Aug 13, 2019 97.25 99.02 97.14 98.00 916,351 +0.36(+0.37%)
Aug 12, 2019 96.11 97.74 95.78 97.64 669,847 +1.50(+1.56%)
Aug 09, 2019 97.85 98.04 95.66 96.14 785,808 -1.46(-1.50%)
Aug 08, 2019 95.13 97.67 95.04 97.60 805,210 +1.82(+1.90%)
Aug 07, 2019 95.02 96.05 93.71 95.78 906,664 +0.64(+0.68%)
Aug 06, 2019 94.86 95.68 93.76 95.13 1,037,920 +0.26(+0.27%)
Aug 05, 2019 96.42 97.21 94.05 94.88 926,361 -1.53(-1.59%)
Aug 02, 2019 96.45 96.99 95.90 96.41 727,294 +0.36(+0.38%)
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.