J.M. Smucker Company (NY: SJM )

118.77 -0.53 (-0.44%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 96.07 96.27 94.12 94.15 1,184,990 -1.61(-1.68%)
Nov 27, 2015 95.63 96.31 95.27 95.76 378,352 +0.25(+0.26%)
Nov 25, 2015 95.47 95.51 95.51 95.51 1,366,066 +0.62(+0.66%)
Nov 24, 2015 93.71 95.02 92.84 94.89 3,567,322 -0.31(-0.33%)
Nov 23, 2015 95.54 96.93 95.19 95.20 1,915,619 +0.12(+0.12%)
Nov 20, 2015 94.90 95.68 94.49 95.09 1,540,231 +0.86(+0.92%)
Nov 19, 2015 91.73 96.32 90.45 94.22 4,703,850 +6.14(+6.97%)
Nov 18, 2015 87.12 88.87 87.11 88.09 1,835,898 +0.99(+1.13%)
Nov 17, 2015 88.02 88.89 86.73 87.10 985,073 -0.95(-1.08%)
Nov 16, 2015 86.58 88.05 86.58 88.05 673,974 +1.24(+1.42%)
Nov 13, 2015 87.81 87.95 86.24 86.81 1,381,624 -1.24(-1.40%)
Nov 12, 2015 89.15 89.71 87.98 88.05 775,611 -1.48(-1.66%)
Nov 11, 2015 89.28 89.93 89.07 89.53 505,149 +0.40(+0.45%)
Nov 10, 2015 88.77 89.83 88.11 89.13 988,910 +0.37(+0.42%)
Nov 09, 2015 88.68 88.85 87.75 88.75 1,053,350 -0.07(-0.08%)
Nov 06, 2015 91.15 91.15 87.94 88.82 1,563,740 -2.29(-2.52%)
Nov 05, 2015 90.98 91.16 90.16 91.12 664,174 +0.27(+0.30%)
Nov 04, 2015 90.68 90.96 90.28 90.85 666,727 +0.32(+0.35%)
Nov 03, 2015 90.18 90.85 89.22 90.53 1,217,621 -0.16(-0.18%)
Nov 02, 2015 90.60 90.99 89.57 90.69 903,492 +0.02(+0.03%)
Oct 30, 2015 89.91 91.28 89.60 90.67 1,143,154 +0.54(+0.60%)
Oct 29, 2015 89.72 90.34 89.08 90.13 729,904 +0.26(+0.29%)
Oct 28, 2015 90.51 90.89 89.40 89.87 1,224,111 -0.58(-0.64%)
Oct 27, 2015 89.77 90.80 89.45 90.44 1,036,620 -0.17(-0.19%)
Oct 26, 2015 91.22 91.45 90.38 90.61 726,285 -0.73(-0.80%)
Oct 23, 2015 91.60 92.06 90.79 91.35 571,487 +0.00(+0.00%)
Oct 22, 2015 89.97 91.55 89.97 91.35 1,231,207 +2.05(+2.29%)
Oct 21, 2015 89.01 90.29 88.78 89.30 1,464,482 +0.55(+0.62%)
Oct 20, 2015 90.72 91.09 87.16 88.75 3,746,317 -2.98(-3.25%)
Oct 19, 2015 92.01 92.74 91.59 91.73 919,938 -0.25(-0.28%)
Oct 16, 2015 92.68 92.81 91.53 91.99 1,159,413 -0.40(-0.43%)
Oct 15, 2015 92.72 93.02 91.63 92.39 1,357,282 +0.25(+0.27%)
Oct 14, 2015 91.64 92.66 91.55 92.14 1,368,405 +0.38(+0.41%)
Oct 13, 2015 91.16 92.35 91.15 91.77 1,465,352 +0.30(+0.33%)
Oct 12, 2015 91.26 91.97 91.11 91.46 668,830 +0.25(+0.28%)
Oct 09, 2015 90.27 91.64 90.10 91.21 1,123,899 +0.87(+0.97%)
Oct 08, 2015 89.43 90.68 88.95 90.34 945,292 +0.75(+0.84%)
Oct 07, 2015 88.92 89.79 88.86 89.59 927,999 +0.90(+1.02%)
Oct 06, 2015 90.35 90.38 88.56 88.68 955,828 -1.48(-1.64%)
Oct 05, 2015 90.08 90.37 89.53 90.16 1,906,412 +0.83(+0.93%)
Oct 02, 2015 83.46 89.46 82.54 89.32 4,309,051 +1.58(+1.80%)
Oct 01, 2015 88.14 88.56 86.81 87.75 1,486,589 -0.37(-0.42%)
Sep 30, 2015 87.84 88.78 87.29 88.12 1,810,474 +1.20(+1.38%)
Sep 29, 2015 87.11 87.55 86.51 86.92 1,991,339 -0.36(-0.42%)
Sep 28, 2015 88.23 89.39 86.71 87.29 2,470,753 -1.04(-1.18%)
Sep 25, 2015 87.68 88.88 87.68 88.33 2,042,858 +0.72(+0.82%)
Sep 24, 2015 87.36 87.93 86.92 87.61 1,880,044 -0.09(-0.11%)
Sep 23, 2015 87.66 88.12 87.08 87.70 1,286,043 +0.25(+0.29%)
Sep 22, 2015 87.56 88.12 86.60 87.45 6,289,289 -2.96(-3.27%)
Sep 21, 2015 90.61 91.09 90.23 90.41 892,129 +0.37(+0.41%)
Sep 18, 2015 89.59 90.38 89.49 90.04 2,001,664 -0.16(-0.18%)
Sep 17, 2015 90.54 91.21 89.71 90.20 1,301,368 -0.58(-0.64%)
Sep 16, 2015 90.14 91.18 90.14 90.78 1,113,552 +1.01(+1.13%)
Sep 15, 2015 89.66 89.96 88.65 89.77 847,379 +0.46(+0.51%)
Sep 14, 2015 89.69 90.15 88.98 89.31 1,127,264 -0.37(-0.41%)
Sep 11, 2015 88.31 89.72 87.89 89.68 1,052,367 +1.19(+1.34%)
Sep 10, 2015 88.53 89.29 87.75 88.49 888,506 -0.02(-0.03%)
Sep 09, 2015 90.69 90.69 88.30 88.51 1,229,193 -1.35(-1.50%)
Sep 08, 2015 90.38 90.58 89.33 89.87 1,176,838 +0.57(+0.64%)
Sep 04, 2015 89.23 89.29 89.29 89.29 992,008 -0.98(-1.09%)
Sep 03, 2015 89.73 90.60 89.53 90.27 1,104,794 +0.96(+1.07%)
Sep 02, 2015 88.69 89.32 88.27 89.32 1,040,716 +1.25(+1.42%)
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.