J.M. Smucker Company (NY: SJM )

142.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 115.39 115.84 114.67 115.35 754,289 +0.14(+0.12%)
Feb 26, 2015 113.98 115.40 112.91 115.21 1,039,669 +2.10(+1.86%)
Feb 25, 2015 113.60 113.84 112.92 113.11 567,302 -0.36(-0.32%)
Feb 24, 2015 112.91 113.81 112.04 113.47 776,565 +0.22(+0.19%)
Feb 23, 2015 113.06 113.64 112.73 113.25 944,458 -0.19(-0.17%)
Feb 20, 2015 113.32 114.00 112.24 113.44 1,466,704 -0.44(-0.39%)
Feb 19, 2015 113.96 114.43 112.85 113.88 661,802 -0.42(-0.37%)
Feb 18, 2015 112.69 114.39 112.69 114.30 506,156 +1.09(+0.96%)
Feb 17, 2015 113.28 113.82 112.64 113.21 1,174,168 -0.68(-0.60%)
Feb 13, 2015 111.14 113.89 113.89 113.89 1,743,600 +1.50(+1.33%)
Feb 12, 2015 110.94 112.47 110.52 112.39 892,579 +1.13(+1.02%)
Feb 11, 2015 112.44 113.08 110.89 111.26 1,051,626 -1.89(-1.67%)
Feb 10, 2015 113.34 113.55 112.31 113.15 574,810 +0.24(+0.21%)
Feb 09, 2015 112.68 113.31 112.46 112.91 640,317 -0.09(-0.08%)
Feb 06, 2015 113.33 113.47 112.51 113.00 843,654 -0.33(-0.29%)
Feb 05, 2015 112.02 113.41 111.68 113.33 1,535,816 +1.23(+1.10%)
Feb 04, 2015 113.02 114.47 111.52 112.10 6,184,203 +6.22(+5.87%)
Feb 03, 2015 104.68 105.91 104.68 105.88 405,783 +1.41(+1.35%)
Feb 02, 2015 103.23 104.49 101.88 104.47 398,474 +1.32(+1.28%)
Jan 30, 2015 104.43 104.44 103.01 103.15 453,626 -1.95(-1.86%)
Jan 29, 2015 104.76 105.16 103.50 105.10 576,377 +0.37(+0.35%)
Jan 28, 2015 105.96 106.71 104.62 104.73 399,317 -1.04(-0.98%)
Jan 27, 2015 106.00 106.35 105.17 105.77 362,302 -0.68(-0.64%)
Jan 26, 2015 106.24 106.79 106.11 106.45 366,977 -0.04(-0.04%)
Jan 23, 2015 106.85 107.19 106.09 106.49 402,133 -0.38(-0.36%)
Jan 22, 2015 106.42 107.04 105.68 106.87 508,342 +0.83(+0.78%)
Jan 21, 2015 104.52 107.21 103.87 106.04 1,108,762 +1.85(+1.78%)
Jan 20, 2015 102.25 104.30 102.00 104.19 744,023 +2.33(+2.29%)
Jan 16, 2015 101.35 102.00 100.70 101.86 396,810 +0.56(+0.55%)
Jan 15, 2015 100.96 102.10 101.05 101.30 705,426 +0.34(+0.34%)
Jan 14, 2015 100.27 101.10 99.98 100.96 381,674 +0.02(+0.02%)
Jan 13, 2015 101.25 101.85 99.97 100.94 539,672 +0.60(+0.60%)
Jan 12, 2015 101.11 101.44 99.85 100.34 581,160 -0.70(-0.69%)
Jan 09, 2015 101.96 102.06 100.74 101.04 424,597 -0.65(-0.64%)
Jan 08, 2015 101.43 101.86 100.62 101.69 487,516 +1.45(+1.45%)
Jan 07, 2015 98.43 100.42 98.23 100.24 488,644 +2.19(+2.23%)
Jan 06, 2015 99.00 99.27 97.28 98.05 675,764 -0.79(-0.80%)
Jan 05, 2015 99.90 100.11 98.60 98.84 478,447 -1.64(-1.63%)
Jan 02, 2015 101.14 101.68 99.95 100.48 362,736 -0.50(-0.50%)
Dec 31, 2014 102.74 100.98 100.98 100.98 384,200 -1.52(-1.48%)
Dec 30, 2014 102.75 103.49 102.46 102.50 460,048 -0.60(-0.58%)
Dec 29, 2014 103.06 103.65 102.88 103.10 377,921 -0.29(-0.28%)
Dec 26, 2014 103.63 104.02 103.34 103.39 155,951 -0.06(-0.06%)
Dec 24, 2014 103.91 103.45 103.45 103.45 173,900 -0.20(-0.19%)
Dec 23, 2014 103.61 104.09 103.16 103.65 376,067 +0.50(+0.48%)
Dec 22, 2014 103.12 103.56 102.62 103.15 398,291 +0.36(+0.35%)
Dec 19, 2014 103.05 103.49 102.16 102.79 884,728 +0.18(+0.18%)
Dec 18, 2014 101.51 102.63 100.86 102.61 728,835 +2.26(+2.25%)
Dec 17, 2014 98.70 100.61 98.50 100.35 457,919 +2.04(+2.08%)
Dec 16, 2014 98.10 99.77 97.33 98.31 597,772 +0.02(+0.02%)
Dec 15, 2014 99.69 99.69 97.55 98.29 760,056 -0.87(-0.88%)
Dec 12, 2014 100.17 100.63 99.11 99.16 555,118 -1.48(-1.47%)
Dec 11, 2014 100.50 101.01 100.00 100.64 612,368 +0.41(+0.41%)
Dec 10, 2014 101.31 101.35 100.15 100.23 540,953 -0.97(-0.96%)
Dec 09, 2014 101.21 101.83 100.64 101.20 431,440 -0.64(-0.63%)
Dec 08, 2014 101.83 102.82 101.35 101.84 399,035 +0.12(+0.12%)
Dec 05, 2014 101.27 101.94 101.15 101.72 287,931 +0.57(+0.56%)
Dec 04, 2014 102.01 102.01 100.84 101.15 339,352 -0.77(-0.76%)
Dec 03, 2014 103.05 103.05 101.78 101.92 467,539 -1.32(-1.28%)
Dec 02, 2014 103.34 103.38 102.32 103.24 793,492 +0.46(+0.45%)
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.