J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 100.64 101.56 100.21 100.78 1,269,784 -0.08(-0.08%)
Feb 26, 2016 102.56 102.70 100.28 100.86 964,951 -1.50(-1.47%)
Feb 25, 2016 101.52 102.57 101.31 102.36 1,087,926 +1.43(+1.42%)
Feb 24, 2016 97.63 101.08 97.63 100.93 1,844,275 +3.09(+3.16%)
Feb 23, 2016 97.57 99.16 96.22 97.84 3,405,020 -2.38(-2.37%)
Feb 22, 2016 101.65 101.91 99.95 100.22 1,612,811 -0.70(-0.70%)
Feb 19, 2016 99.99 101.00 99.16 100.92 1,243,229 +0.17(+0.17%)
Feb 18, 2016 100.73 101.39 99.36 100.75 1,938,207 +0.08(+0.08%)
Feb 17, 2016 101.42 102.48 99.61 100.67 1,913,187 -0.21(-0.21%)
Feb 16, 2016 101.55 101.68 99.34 100.89 1,058,398 +0.62(+0.61%)
Feb 12, 2016 100.73 100.27 100.27 100.27 1,012,257 +0.61(+0.61%)
Feb 11, 2016 99.74 100.52 98.80 99.66 1,287,532 -1.32(-1.31%)
Feb 10, 2016 100.61 101.86 100.11 100.98 871,905 +0.90(+0.90%)
Feb 09, 2016 98.54 100.68 98.19 100.08 1,217,395 +1.30(+1.32%)
Feb 08, 2016 98.07 99.08 96.80 98.77 1,347,735 +0.17(+0.18%)
Feb 05, 2016 99.14 99.59 98.26 98.60 749,223 -0.36(-0.37%)
Feb 04, 2016 101.07 101.65 98.31 98.96 1,324,697 -2.70(-2.66%)
Feb 03, 2016 101.17 102.16 100.20 101.67 1,267,745 +0.82(+0.81%)
Feb 02, 2016 100.47 101.73 100.06 100.85 999,819 -0.63(-0.62%)
Feb 01, 2016 100.50 101.92 100.18 101.48 1,048,640 +0.64(+0.63%)
Jan 29, 2016 99.85 100.93 99.28 100.84 1,303,032 +1.60(+1.61%)
Jan 28, 2016 98.31 100.29 98.16 99.25 1,328,654 +1.45(+1.49%)
Jan 27, 2016 96.72 98.54 96.72 97.79 1,493,576 +1.19(+1.23%)
Jan 26, 2016 95.89 97.03 95.84 96.61 611,280 +0.85(+0.89%)
Jan 25, 2016 96.21 97.15 95.62 95.76 933,496 -0.82(-0.85%)
Jan 22, 2016 94.60 96.64 94.27 96.57 1,504,611 +2.85(+3.04%)
Jan 21, 2016 93.82 94.20 92.67 93.72 1,265,184 -0.09(-0.10%)
Jan 20, 2016 93.11 94.45 92.23 93.82 1,463,256 -0.27(-0.29%)
Jan 19, 2016 93.92 94.58 93.15 94.09 1,205,246 +1.16(+1.24%)
Jan 15, 2016 93.50 92.94 92.94 92.94 1,409,792 -1.60(-1.70%)
Jan 14, 2016 93.69 95.01 93.36 94.54 890,832 +0.90(+0.96%)
Jan 13, 2016 95.87 96.02 93.56 93.64 1,178,397 -1.97(-2.06%)
Jan 12, 2016 95.56 96.00 94.50 95.62 1,124,324 +0.73(+0.77%)
Jan 11, 2016 94.77 95.29 93.99 94.88 1,046,104 +0.55(+0.58%)
Jan 08, 2016 94.81 95.10 94.24 94.33 1,675,408 -0.21(-0.22%)
Jan 07, 2016 95.27 95.61 94.25 94.55 1,298,797 -1.64(-1.71%)
Jan 06, 2016 95.68 96.96 95.58 96.19 1,337,184 -0.71(-0.73%)
Jan 05, 2016 96.01 97.20 95.77 96.90 1,581,194 +0.72(+0.75%)
Jan 04, 2016 95.56 96.32 95.29 96.17 1,505,365 -0.75(-0.78%)
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%)
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.