J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 78.74 78.89 76.67 78.27 1,269,524 -0.35(-0.45%)
Dec 28, 2018 79.21 80.19 77.82 78.63 1,417,510 -0.40(-0.51%)
Dec 27, 2018 79.01 79.03 76.46 79.03 1,523,036 -0.33(-0.41%)
Dec 26, 2018 78.16 79.36 77.48 79.35 2,826,241 +1.36(+1.74%)
Dec 24, 2018 80.68 80.68 77.23 78.00 1,160,356 -2.46(-3.06%)
Dec 21, 2018 79.98 82.93 79.44 80.46 3,536,251 +0.57(+0.71%)
Dec 20, 2018 80.92 81.63 78.68 79.89 1,723,746 -1.24(-1.53%)
Dec 19, 2018 83.04 83.64 80.72 81.13 1,222,940 -0.37(-0.45%)
Dec 18, 2018 82.95 83.26 81.18 81.50 1,558,373 -1.39(-1.68%)
Dec 17, 2018 85.06 85.63 82.20 82.89 1,464,540 -2.44(-2.86%)
Dec 14, 2018 86.54 87.22 85.09 85.32 1,341,308 -1.56(-1.79%)
Dec 13, 2018 85.28 87.62 85.13 86.88 1,818,355 +1.75(+2.06%)
Dec 12, 2018 85.02 85.98 84.38 85.13 1,427,999 +0.67(+0.79%)
Dec 11, 2018 83.40 85.57 82.92 84.46 1,265,719 +1.44(+1.73%)
Dec 10, 2018 82.23 83.46 81.48 83.02 1,743,363 +0.83(+1.01%)
Dec 07, 2018 84.46 84.77 81.56 82.19 1,693,416 -2.23(-2.64%)
Dec 06, 2018 85.90 86.16 82.92 84.42 2,519,338 -1.18(-1.38%)
Dec 04, 2018 86.81 88.82 85.28 85.60 2,182,880 -0.85(-0.99%)
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.