J.M. Smucker Company (NY: SJM )

120.25 -0.23 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 101.10 101.10 101.10 0 -0.53(-0.52%)
Dec 28, 2017 101.62 101.69 100.74 101.63 606,504 +0.08(+0.08%)
Dec 27, 2017 101.94 102.41 101.20 101.55 585,933 -0.39(-0.38%)
Dec 26, 2017 101.80 102.55 101.74 101.94 588,959 +0.04(+0.04%)
Dec 22, 2017 101.36 102.47 101.14 101.90 849,808 +1.07(+1.06%)
Dec 21, 2017 100.79 101.41 100.35 100.84 1,179,129 +0.40(+0.40%)
Dec 20, 2017 98.87 100.67 98.06 100.44 1,380,975 +1.59(+1.61%)
Dec 19, 2017 98.47 100.25 98.31 98.85 1,625,170 +0.70(+0.71%)
Dec 18, 2017 97.69 98.65 97.29 98.15 1,140,169 +0.95(+0.98%)
Dec 15, 2017 96.78 97.79 96.51 97.20 1,596,487 +0.75(+0.78%)
Dec 14, 2017 95.77 96.82 95.57 96.45 1,231,507 +0.30(+0.31%)
Dec 13, 2017 95.97 96.73 95.69 96.15 711,015 +0.16(+0.17%)
Dec 12, 2017 95.99 96.64 95.47 95.99 1,159,946 +0.56(+0.59%)
Dec 11, 2017 96.08 96.70 95.04 95.42 1,288,323 -1.10(-1.14%)
Dec 08, 2017 96.52 96.78 95.64 96.52 876,816 +0.11(+0.12%)
Dec 07, 2017 96.41 96.99 95.95 96.41 881,222 -0.36(-0.37%)
Dec 06, 2017 95.90 97.12 95.50 96.77 914,490 +1.18(+1.23%)
Dec 05, 2017 97.21 97.60 95.41 95.59 1,705,336 -1.57(-1.62%)
Dec 04, 2017 94.50 97.27 94.20 97.16 1,777,841 +3.08(+3.27%)
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.