J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 88.08 88.43 87.53 88.05 988,114 +0.11(+0.12%)
Feb 26, 2015 87.01 88.09 86.19 87.95 1,361,960 +1.60(+1.86%)
Feb 25, 2015 86.72 86.90 86.20 86.34 743,162 -0.27(-0.32%)
Feb 24, 2015 86.19 86.88 85.53 86.62 1,017,295 +0.17(+0.19%)
Feb 23, 2015 86.31 86.75 86.05 86.45 1,237,234 -0.14(-0.17%)
Feb 20, 2015 86.50 87.02 85.68 86.60 1,921,373 -0.34(-0.39%)
Feb 19, 2015 86.99 87.35 86.15 86.93 866,956 -0.32(-0.37%)
Feb 18, 2015 86.02 87.32 86.02 87.25 663,061 +0.83(+0.96%)
Feb 17, 2015 86.47 86.89 85.99 86.42 1,538,153 -0.52(-0.60%)
Feb 13, 2015 84.84 86.94 86.94 86.94 2,284,105 +1.14(+1.33%)
Feb 12, 2015 84.69 85.86 84.37 85.79 1,169,273 +0.86(+1.02%)
Feb 11, 2015 85.83 86.32 84.65 84.93 1,377,624 -0.95(-1.11%)
Feb 10, 2015 86.03 86.19 85.25 85.89 757,281 +0.18(+0.21%)
Feb 09, 2015 85.53 86.01 85.36 85.70 843,583 -0.07(-0.08%)
Feb 06, 2015 86.02 86.13 85.40 85.77 1,111,468 -0.25(-0.29%)
Feb 05, 2015 85.03 86.08 84.77 86.02 2,023,354 +0.93(+1.10%)
Feb 04, 2015 85.79 86.89 84.65 85.09 8,147,353 +4.72(+5.87%)
Feb 03, 2015 79.46 80.39 79.46 80.37 534,597 +1.07(+1.35%)
Feb 02, 2015 78.36 79.31 77.33 79.30 524,967 +1.00(+1.28%)
Jan 30, 2015 79.27 79.27 78.19 78.30 597,627 -1.48(-1.86%)
Jan 29, 2015 79.52 79.82 78.56 79.78 759,345 +0.28(+0.35%)
Jan 28, 2015 80.43 81.00 79.41 79.49 526,078 -0.79(-0.98%)
Jan 27, 2015 80.46 80.72 79.83 80.28 477,313 -0.52(-0.64%)
Jan 26, 2015 80.64 81.06 80.54 80.80 483,472 -0.03(-0.04%)
Jan 23, 2015 81.10 81.36 80.53 80.83 529,788 -0.29(-0.36%)
Jan 22, 2015 80.78 81.25 80.22 81.12 669,713 +0.63(+0.78%)
Jan 21, 2015 79.34 81.38 78.84 80.49 1,460,734 +1.40(+1.78%)
Jan 20, 2015 77.61 79.17 77.42 79.08 980,210 +1.77(+2.29%)
Jan 16, 2015 76.93 77.42 76.44 77.32 522,775 +0.43(+0.55%)
Jan 15, 2015 76.63 77.50 76.70 76.89 929,360 +0.26(+0.34%)
Jan 14, 2015 76.11 76.74 75.89 76.63 502,834 +0.02(+0.02%)
Jan 13, 2015 76.85 77.31 75.88 76.62 710,988 +0.46(+0.60%)
Jan 12, 2015 76.75 77.00 75.79 76.16 765,646 -0.53(-0.69%)
Jan 09, 2015 77.39 77.47 76.47 76.69 559,383 -0.49(-0.64%)
Jan 08, 2015 76.99 77.32 76.38 77.19 642,276 +1.10(+1.45%)
Jan 07, 2015 74.71 76.22 74.56 76.09 643,762 +1.66(+2.23%)
Jan 06, 2015 75.15 75.35 73.84 74.42 890,282 -0.60(-0.80%)
Jan 05, 2015 75.83 75.99 74.84 75.02 630,328 -1.24(-1.63%)
Jan 02, 2015 76.77 77.18 75.87 76.27 477,885 -0.38(-0.50%)
Dec 31, 2014 77.98 76.65 76.65 76.65 506,162 -1.15(-1.48%)
Dec 30, 2014 77.99 78.55 77.77 77.80 606,088 -0.46(-0.58%)
Dec 29, 2014 78.23 78.67 78.09 78.26 497,890 -0.22(-0.28%)
Dec 26, 2014 78.66 78.96 78.44 78.48 205,457 -0.05(-0.06%)
Dec 24, 2014 78.87 78.52 78.52 78.52 229,103 -0.15(-0.19%)
Dec 23, 2014 78.64 79.01 78.30 78.67 495,447 +0.38(+0.48%)
Dec 22, 2014 78.27 78.60 77.89 78.30 524,726 +0.27(+0.35%)
Dec 19, 2014 78.22 78.55 77.54 78.02 1,165,581 +0.14(+0.18%)
Dec 18, 2014 77.05 77.90 76.56 77.89 960,200 +1.72(+2.25%)
Dec 17, 2014 74.92 76.37 74.77 76.17 603,283 +1.55(+2.07%)
Dec 16, 2014 74.46 75.73 73.88 74.62 787,532 +0.02(+0.02%)
Dec 15, 2014 75.67 75.67 74.04 74.61 1,001,332 -0.66(-0.88%)
Dec 12, 2014 76.03 76.38 75.23 75.27 731,338 -1.12(-1.47%)
Dec 11, 2014 76.28 76.67 75.90 76.39 806,761 +0.31(+0.41%)
Dec 10, 2014 76.90 76.93 76.02 76.08 712,676 -0.74(-0.96%)
Dec 09, 2014 76.82 77.29 76.39 76.82 568,398 -0.49(-0.63%)
Dec 08, 2014 77.29 78.04 76.93 77.30 525,707 +0.09(+0.12%)
Dec 05, 2014 76.87 77.38 76.78 77.21 379,333 +0.43(+0.56%)
Dec 04, 2014 77.43 77.43 76.54 76.78 447,077 -0.58(-0.76%)
Dec 03, 2014 78.22 78.22 77.26 77.36 615,957 -1.00(-1.28%)
Dec 02, 2014 78.44 78.47 77.67 78.36 1,045,382 +0.35(+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.