J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 96.07 96.26 94.12 94.15 1,185,052 -1.61(-1.68%)
Nov 27, 2015 95.62 96.31 95.27 95.76 378,372 +0.25(+0.26%)
Nov 25, 2015 95.46 95.51 95.51 95.51 1,366,137 +0.62(+0.65%)
Nov 24, 2015 93.71 95.02 92.83 94.89 3,567,509 -0.31(-0.33%)
Nov 23, 2015 95.53 96.93 95.18 95.20 1,915,719 +0.12(+0.12%)
Nov 20, 2015 94.89 95.68 94.49 95.08 1,540,311 +0.86(+0.92%)
Nov 19, 2015 91.72 96.32 90.44 94.22 4,704,096 +6.14(+6.97%)
Nov 18, 2015 87.12 88.87 87.10 88.08 1,835,994 +0.99(+1.13%)
Nov 17, 2015 88.02 88.88 86.72 87.09 985,125 -0.95(-1.08%)
Nov 16, 2015 86.57 88.05 86.57 88.04 674,009 +1.24(+1.42%)
Nov 13, 2015 87.80 87.94 86.24 86.81 1,381,696 -1.24(-1.40%)
Nov 12, 2015 89.14 89.70 87.98 88.04 775,651 -1.48(-1.66%)
Nov 11, 2015 89.28 89.93 89.07 89.53 505,176 +0.40(+0.45%)
Nov 10, 2015 88.76 89.83 88.10 89.12 988,962 +0.37(+0.42%)
Nov 09, 2015 88.68 88.84 87.74 88.75 1,053,405 -0.07(-0.08%)
Nov 06, 2015 91.14 91.14 87.94 88.82 1,563,822 -2.29(-2.52%)
Nov 05, 2015 90.97 91.16 90.15 91.11 664,209 +0.27(+0.30%)
Nov 04, 2015 90.68 90.96 90.28 90.84 666,762 +0.32(+0.35%)
Nov 03, 2015 90.18 90.84 89.21 90.53 1,217,684 -0.16(-0.18%)
Nov 02, 2015 90.59 90.98 89.57 90.69 903,540 +0.02(+0.03%)
Oct 30, 2015 89.91 91.27 89.59 90.66 1,143,214 +0.54(+0.60%)
Oct 29, 2015 89.71 90.33 89.07 90.12 729,942 +0.26(+0.29%)
Oct 28, 2015 90.50 90.88 89.40 89.86 1,224,175 -0.58(-0.64%)
Oct 27, 2015 89.77 90.80 89.44 90.44 1,036,674 -0.17(-0.19%)
Oct 26, 2015 91.21 91.45 90.37 90.61 726,323 -0.73(-0.80%)
Oct 23, 2015 91.59 92.05 90.79 91.34 571,517 +0.00(+0.00%)
Oct 22, 2015 89.96 91.54 89.96 91.34 1,231,272 +2.05(+2.29%)
Oct 21, 2015 89.00 90.29 88.78 89.30 1,464,559 +0.55(+0.62%)
Oct 20, 2015 90.72 91.08 87.16 88.75 3,746,514 -2.98(-3.25%)
Oct 19, 2015 92.01 92.73 91.58 91.73 919,986 -0.25(-0.28%)
Oct 16, 2015 92.68 92.80 91.52 91.98 1,159,474 -0.40(-0.43%)
Oct 15, 2015 92.72 93.02 91.62 92.39 1,357,354 +0.25(+0.27%)
Oct 14, 2015 91.64 92.66 91.54 92.14 1,368,477 +0.38(+0.41%)
Oct 13, 2015 91.15 92.35 91.14 91.76 1,465,429 +0.30(+0.33%)
Oct 12, 2015 91.26 91.97 91.10 91.46 668,865 +0.25(+0.28%)
Oct 09, 2015 90.27 91.64 90.09 91.20 1,123,958 +0.87(+0.97%)
Oct 08, 2015 89.42 90.67 88.94 90.33 945,342 +0.75(+0.84%)
Oct 07, 2015 88.91 89.78 88.86 89.58 928,047 +0.90(+1.02%)
Oct 06, 2015 90.35 90.37 88.56 88.68 955,879 -1.48(-1.64%)
Oct 05, 2015 90.08 90.36 89.53 90.15 1,906,512 +0.83(+0.93%)
Oct 02, 2015 83.46 89.46 82.54 89.32 4,309,277 +1.58(+1.80%)
Oct 01, 2015 88.13 88.56 86.81 87.74 1,486,667 -0.37(-0.42%)
Sep 30, 2015 87.84 88.77 87.28 88.12 1,810,569 +1.20(+1.38%)
Sep 29, 2015 87.10 87.54 86.51 86.92 1,991,443 -0.36(-0.42%)
Sep 28, 2015 88.22 89.38 86.71 87.28 2,470,882 -1.04(-1.18%)
Sep 25, 2015 87.68 88.87 87.68 88.32 2,042,965 +0.72(+0.82%)
Sep 24, 2015 87.35 87.92 86.91 87.61 1,880,143 -0.09(-0.11%)
Sep 23, 2015 87.65 88.12 87.08 87.70 1,286,111 +0.25(+0.29%)
Sep 22, 2015 87.56 88.12 86.59 87.44 6,289,618 -2.96(-3.27%)
Sep 21, 2015 90.61 91.08 90.22 90.40 892,175 +0.37(+0.41%)
Sep 18, 2015 89.58 90.37 89.49 90.03 2,001,769 -0.16(-0.18%)
Sep 17, 2015 90.53 91.20 89.71 90.19 1,301,436 -0.58(-0.64%)
Sep 16, 2015 90.13 91.17 90.13 90.77 1,113,610 +1.01(+1.13%)
Sep 15, 2015 89.66 89.95 88.65 89.76 847,424 +0.46(+0.51%)
Sep 14, 2015 89.68 90.15 88.98 89.30 1,127,323 -0.37(-0.41%)
Sep 11, 2015 88.30 89.71 87.88 89.68 1,052,423 +1.19(+1.34%)
Sep 10, 2015 88.52 89.29 87.74 88.49 888,553 -0.02(-0.03%)
Sep 09, 2015 90.69 90.69 88.29 88.51 1,229,257 -1.35(-1.50%)
Sep 08, 2015 90.38 90.57 89.33 89.86 1,176,900 +0.57(+0.64%)
Sep 04, 2015 89.23 89.29 89.29 89.29 992,060 -0.98(-1.09%)
Sep 03, 2015 89.73 90.60 89.53 90.27 1,104,852 +0.96(+1.07%)
Sep 02, 2015 88.69 89.31 88.27 89.31 1,040,771 +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.