J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 101.56 102.53 101.08 101.08 1,542,945 -1.06(-1.04%)
Nov 29, 2016 102.20 102.57 101.43 102.14 759,925 +0.22(+0.22%)
Nov 28, 2016 101.30 102.57 100.82 101.91 1,135,249 +0.42(+0.42%)
Nov 25, 2016 101.30 102.26 101.01 101.49 371,548 +0.71(+0.70%)
Nov 23, 2016 100.78 100.78 100.78 0 -1.08(-1.06%)
Nov 22, 2016 101.96 102.45 101.50 101.86 950,713 +0.37(+0.36%)
Nov 21, 2016 100.20 101.52 99.92 101.49 1,336,865 +1.29(+1.29%)
Nov 18, 2016 99.89 100.78 99.37 100.20 2,435,277 +0.00(+0.00%)
Nov 17, 2016 102.26 102.26 97.95 100.20 2,205,125 -4.09(-3.92%)
Nov 16, 2016 103.37 105.12 103.34 104.29 1,477,259 +0.92(+0.89%)
Nov 15, 2016 103.79 105.02 103.17 103.37 1,078,164 -0.02(-0.02%)
Nov 14, 2016 101.75 104.07 101.39 103.38 1,287,855 +1.41(+1.39%)
Nov 11, 2016 101.94 102.31 100.82 101.97 1,318,727 -0.34(-0.34%)
Nov 10, 2016 104.72 104.72 101.66 102.31 1,383,534 -2.99(-2.84%)
Nov 09, 2016 104.69 105.44 102.97 105.30 940,924 -1.10(-1.03%)
Nov 08, 2016 104.64 107.43 104.64 106.40 969,630 +1.49(+1.42%)
Nov 07, 2016 103.58 104.98 103.35 104.91 871,913 +1.76(+1.70%)
Nov 04, 2016 103.91 104.14 103.08 103.15 619,696 -0.76(-0.73%)
Nov 03, 2016 104.58 105.29 103.69 103.91 769,855 -0.35(-0.34%)
Nov 02, 2016 104.56 105.05 104.18 104.26 707,790 -0.23(-0.22%)
Nov 01, 2016 104.80 105.55 104.13 104.49 697,852 -0.29(-0.27%)
Oct 31, 2016 105.16 105.39 104.37 104.78 800,615 -0.49(-0.46%)
Oct 28, 2016 103.39 105.63 103.39 105.27 1,074,587 +2.11(+2.04%)
Oct 27, 2016 104.37 104.37 103.06 103.16 680,332 -0.96(-0.92%)
Oct 26, 2016 104.13 104.74 103.85 104.12 679,757 +0.23(+0.22%)
Oct 25, 2016 103.58 104.08 103.41 103.89 652,982 +0.24(+0.23%)
Oct 24, 2016 103.77 104.12 103.05 103.65 747,706 -0.10(-0.09%)
Oct 21, 2016 103.41 103.91 102.74 103.74 906,450 +0.18(+0.18%)
Oct 20, 2016 105.96 106.11 103.39 103.56 1,448,668 -2.43(-2.29%)
Oct 19, 2016 105.81 106.17 105.17 105.98 912,810 +0.48(+0.45%)
Oct 18, 2016 106.46 106.66 105.42 105.51 935,045 -0.67(-0.63%)
Oct 17, 2016 106.60 106.78 105.94 106.18 480,249 -0.37(-0.34%)
Oct 14, 2016 106.90 107.29 106.39 106.54 541,429 -0.32(-0.30%)
Oct 13, 2016 105.55 107.24 105.20 106.86 889,631 +1.06(+1.00%)
Oct 12, 2016 105.39 106.03 105.34 105.80 779,065 +0.34(+0.32%)
Oct 11, 2016 107.17 107.17 105.30 105.47 1,033,373 -1.78(-1.66%)
Oct 10, 2016 106.71 107.64 106.22 107.25 737,415 +1.16(+1.10%)
Oct 07, 2016 106.42 106.42 105.79 106.08 900,130 -0.11(-0.10%)
Oct 06, 2016 105.99 106.53 105.58 106.19 640,148 -0.02(-0.02%)
Oct 05, 2016 106.58 106.85 105.73 106.21 1,724,866 -0.06(-0.06%)
Oct 04, 2016 107.78 108.00 105.98 106.27 1,177,258 -1.76(-1.63%)
Oct 03, 2016 107.72 108.46 107.60 108.04 695,385 -0.12(-0.11%)
Sep 30, 2016 107.94 108.57 107.87 108.16 879,950 +0.61(+0.57%)
Sep 29, 2016 107.45 108.19 107.25 107.54 1,119,265 +0.04(+0.04%)
Sep 28, 2016 106.28 107.56 106.13 107.50 1,365,828 +0.85(+0.80%)
Sep 27, 2016 108.78 108.78 106.25 106.65 1,856,054 -3.25(-2.96%)
Sep 26, 2016 109.31 110.30 108.88 109.89 1,024,181 +0.43(+0.39%)
Sep 23, 2016 108.83 109.68 108.83 109.46 1,283,837 -0.55(-0.50%)
Sep 22, 2016 109.56 110.34 108.52 110.02 763,234 +1.23(+1.13%)
Sep 21, 2016 108.01 109.03 107.41 108.79 1,053,998 +0.51(+0.47%)
Sep 20, 2016 109.62 109.80 108.27 108.28 733,391 -1.07(-0.98%)
Sep 19, 2016 109.18 110.01 109.14 109.34 948,657 +0.00(+0.00%)
Sep 16, 2016 109.39 109.53 108.46 109.34 1,854,009 -0.52(-0.47%)
Sep 15, 2016 109.23 110.04 108.85 109.86 861,412 +0.58(+0.53%)
Sep 14, 2016 109.20 109.75 108.55 109.28 1,205,653 +0.41(+0.37%)
Sep 13, 2016 109.81 109.97 108.69 108.87 1,672,797 -1.11(-1.01%)
Sep 12, 2016 109.07 110.17 108.64 109.98 1,250,546 +1.52(+1.40%)
Sep 09, 2016 110.76 110.80 108.44 108.47 1,518,284 -2.91(-2.62%)
Sep 08, 2016 111.24 111.94 110.72 111.38 674,164 -0.45(-0.40%)
Sep 07, 2016 112.81 113.01 111.61 111.83 923,921 -1.34(-1.18%)
Sep 06, 2016 112.91 113.37 112.34 113.17 880,040 +0.28(+0.25%)
Sep 02, 2016 112.46 112.89 112.89 112.89 692,016 +0.65(+0.58%)
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.