J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 97.22 96.93 96.93 96.93 525,920 -0.48(-0.49%)
Dec 30, 2015 98.20 98.20 97.38 97.41 514,720 -0.67(-0.68%)
Dec 29, 2015 98.15 98.49 97.86 98.08 555,255 +0.45(+0.46%)
Dec 28, 2015 97.99 98.02 97.14 97.63 715,122 -0.43(-0.44%)
Dec 24, 2015 97.80 98.06 98.06 98.06 262,260 -0.06(-0.06%)
Dec 23, 2015 97.36 98.23 96.88 98.12 833,940 +1.49(+1.54%)
Dec 22, 2015 96.09 96.87 95.41 96.64 1,433,925 -0.02(-0.02%)
Dec 21, 2015 95.99 96.81 95.90 96.66 1,023,662 +1.14(+1.19%)
Dec 18, 2015 96.52 96.59 95.26 95.52 1,883,249 -1.64(-1.69%)
Dec 17, 2015 97.50 98.19 96.35 97.16 1,286,031 -0.34(-0.35%)
Dec 16, 2015 96.68 97.66 95.43 97.50 1,925,789 +1.60(+1.66%)
Dec 15, 2015 94.80 96.08 94.74 95.91 977,913 +1.47(+1.56%)
Dec 14, 2015 94.81 95.29 93.49 94.44 1,623,376 -0.32(-0.34%)
Dec 11, 2015 94.90 95.93 94.51 94.76 733,160 -1.12(-1.17%)
Dec 10, 2015 96.40 97.05 95.66 95.88 809,842 -0.46(-0.47%)
Dec 09, 2015 96.69 97.75 95.64 96.34 708,726 -0.70(-0.72%)
Dec 08, 2015 96.69 97.65 96.35 97.04 1,234,512 -0.15(-0.15%)
Dec 07, 2015 96.69 97.45 96.64 97.19 937,195 +0.42(+0.43%)
Dec 04, 2015 94.85 96.89 94.85 96.77 851,342 +2.23(+2.36%)
Dec 03, 2015 95.12 95.25 93.51 94.54 1,143,997 -0.25(-0.27%)
Dec 02, 2015 94.93 95.82 94.65 94.79 1,207,154 -0.15(-0.16%)
Dec 01, 2015 95.70 96.26 94.81 94.94 1,513,703 -0.30(-0.31%)
Nov 30, 2015 97.18 97.38 95.21 95.24 1,171,483 -1.63(-1.68%)
Nov 27, 2015 96.73 97.42 96.37 96.87 374,039 +0.25(+0.26%)
Nov 25, 2015 96.57 96.61 96.61 96.61 1,350,494 +0.63(+0.65%)
Nov 24, 2015 94.79 96.12 93.91 95.98 3,526,659 -0.31(-0.33%)
Nov 23, 2015 96.64 98.05 96.28 96.30 1,893,783 +0.12(+0.12%)
Nov 20, 2015 95.99 96.79 95.58 96.18 1,522,674 +0.87(+0.92%)
Nov 19, 2015 92.79 97.43 91.49 95.31 4,650,231 +6.21(+6.97%)
Nov 18, 2015 88.13 89.89 88.11 89.10 1,814,971 +1.00(+1.13%)
Nov 17, 2015 89.04 89.91 87.73 88.10 973,844 -0.96(-1.08%)
Nov 16, 2015 87.58 89.07 87.58 89.06 666,291 +1.25(+1.42%)
Nov 13, 2015 88.82 88.96 87.24 87.81 1,365,875 -1.25(-1.40%)
Nov 12, 2015 90.18 90.74 89.00 89.06 766,769 -1.50(-1.66%)
Nov 11, 2015 90.31 90.97 90.10 90.56 499,391 +0.41(+0.45%)
Nov 10, 2015 89.79 90.87 89.12 90.15 977,638 +0.38(+0.42%)
Nov 09, 2015 89.71 89.87 88.76 89.78 1,041,343 -0.07(-0.08%)
Nov 06, 2015 92.20 92.20 88.96 89.85 1,545,915 -2.32(-2.52%)
Nov 05, 2015 92.03 92.21 91.20 92.17 656,603 +0.27(+0.30%)
Nov 04, 2015 91.73 92.01 91.32 91.89 659,127 +0.32(+0.35%)
Nov 03, 2015 91.22 91.89 90.25 91.57 1,203,741 -0.16(-0.18%)
Nov 02, 2015 91.64 92.03 90.60 91.74 893,194 +0.02(+0.03%)
Oct 30, 2015 90.95 92.33 90.63 91.71 1,130,123 +0.55(+0.60%)
Oct 29, 2015 90.75 91.38 90.10 91.17 721,584 +0.27(+0.29%)
Oct 28, 2015 91.55 91.93 90.43 90.90 1,210,157 -0.59(-0.64%)
Oct 27, 2015 90.81 91.85 90.48 91.49 1,024,804 -0.17(-0.19%)
Oct 26, 2015 92.27 92.51 91.42 91.66 718,006 -0.74(-0.80%)
Oct 23, 2015 92.65 93.12 91.84 92.40 564,972 +0.00(+0.00%)
Oct 22, 2015 91.00 92.60 91.00 92.40 1,217,173 +2.07(+2.29%)
Oct 21, 2015 90.03 91.33 89.81 90.33 1,447,789 +0.55(+0.62%)
Oct 20, 2015 91.77 92.14 88.17 89.78 3,703,614 -3.02(-3.25%)
Oct 19, 2015 93.07 93.81 92.64 92.79 909,452 -0.26(-0.28%)
Oct 16, 2015 93.75 93.88 92.58 93.05 1,146,197 -0.41(-0.43%)
Oct 15, 2015 93.79 94.10 92.68 93.46 1,341,811 +0.25(+0.27%)
Oct 14, 2015 92.70 93.73 92.60 93.21 1,352,807 +0.38(+0.41%)
Oct 13, 2015 92.21 93.42 92.20 92.82 1,448,649 +0.30(+0.33%)
Oct 12, 2015 92.32 93.03 92.16 92.52 661,206 +0.26(+0.28%)
Oct 09, 2015 91.32 92.70 91.14 92.26 1,111,088 +0.88(+0.97%)
Oct 08, 2015 90.46 91.72 89.97 91.38 934,517 +0.76(+0.84%)
Oct 07, 2015 89.94 90.82 89.89 90.62 917,421 +0.91(+1.02%)
Oct 06, 2015 91.39 91.42 89.58 89.71 944,933 -1.49(-1.64%)
Oct 05, 2015 91.12 91.41 90.57 91.20 1,884,682 +0.84(+0.93%)
Oct 02, 2015 84.42 90.50 83.50 90.35 4,259,933 +1.59(+1.80%)
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.