J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 112.50 114.43 112.15 113.05 1,612,144 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.44 2,218,100 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.61 112.61 993,825 +0.28(+0.25%)
Feb 23, 2017 112.77 113.19 112.25 112.34 1,621,901 +0.08(+0.07%)
Feb 22, 2017 112.52 113.18 112.05 112.26 1,496,297 -0.95(-0.84%)
Feb 21, 2017 108.45 114.61 107.87 113.21 4,047,202 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.29 110.69 109.29 109.95 3,085,271 -0.55(-0.50%)
Feb 15, 2017 109.69 110.66 109.49 110.50 1,456,355 +0.48(+0.44%)
Feb 14, 2017 110.13 110.50 109.42 110.02 1,679,918 -0.69(-0.62%)
Feb 13, 2017 110.12 110.94 109.29 110.71 1,920,100 +0.61(+0.56%)
Feb 10, 2017 109.68 110.62 109.29 110.09 619,787 +0.26(+0.23%)
Feb 09, 2017 109.43 110.23 109.36 109.84 855,089 +0.41(+0.37%)
Feb 08, 2017 110.23 110.88 109.28 109.43 1,653,362 -1.37(-1.24%)
Feb 07, 2017 109.29 111.03 109.29 110.81 1,186,086 +1.32(+1.20%)
Feb 06, 2017 110.30 110.48 109.18 109.49 1,167,312 -0.62(-0.56%)
Feb 03, 2017 109.84 110.79 108.86 110.11 1,306,388 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,555 +1.65(+1.53%)
Feb 01, 2017 107.10 108.27 106.87 107.50 2,122,739 -0.28(-0.26%)
Jan 31, 2017 106.13 107.83 106.13 107.78 2,004,836 +1.37(+1.29%)
Jan 30, 2017 107.89 107.89 105.59 106.41 1,390,996 -1.17(-1.08%)
Jan 27, 2017 107.75 108.00 106.88 107.58 1,215,524 -0.18(-0.17%)
Jan 26, 2017 107.11 107.81 106.92 107.76 1,520,489 +0.64(+0.60%)
Jan 25, 2017 106.74 107.23 106.62 107.11 1,261,995 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.72 1,288,641 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.91 1,311,491 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,351 +0.56(+0.53%)
Jan 19, 2017 105.16 105.80 104.95 105.41 1,414,226 -0.11(-0.11%)
Jan 18, 2017 105.08 105.69 104.89 105.52 1,239,925 +0.59(+0.56%)
Jan 17, 2017 103.94 104.99 103.49 104.93 1,118,869 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.37 103.58 1,473,511 -0.07(-0.07%)
Jan 11, 2017 102.15 104.31 102.08 103.66 2,587,622 +1.52(+1.48%)
Jan 10, 2017 101.17 102.34 100.76 102.14 1,778,875 +0.58(+0.57%)
Jan 09, 2017 102.43 102.45 101.18 101.56 809,396 -0.82(-0.80%)
Jan 06, 2017 102.32 102.77 101.70 102.38 673,798 -0.11(-0.11%)
Jan 05, 2017 101.97 102.85 101.81 102.49 833,471 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.82 101.97 991,844 -0.35(-0.34%)
Jan 03, 2017 101.96 103.08 101.67 102.32 822,631 +0.72(+0.71%)
Dec 30, 2016 101.60 101.60 101.60 0 -0.86(-0.84%)
Dec 29, 2016 101.67 102.59 101.36 102.47 488,044 +0.94(+0.93%)
Dec 28, 2016 102.24 102.35 101.32 101.52 429,060 -0.73(-0.71%)
Dec 27, 2016 102.20 102.71 101.93 102.25 378,940 -0.46(-0.45%)
Dec 23, 2016 102.71 102.71 102.71 0 +0.19(+0.19%)
Dec 22, 2016 102.26 102.90 101.76 102.52 604,271 +0.53(+0.52%)
Dec 21, 2016 102.55 103.28 101.78 101.99 591,703 -0.52(-0.50%)
Dec 20, 2016 101.91 103.09 101.65 102.51 851,773 -0.15(-0.15%)
Dec 19, 2016 102.89 103.46 102.26 102.66 672,712 +0.20(+0.19%)
Dec 16, 2016 101.19 103.69 100.97 102.46 1,700,414 +1.34(+1.33%)
Dec 15, 2016 101.66 101.95 100.47 101.12 1,571,294 -0.50(-0.49%)
Dec 14, 2016 103.47 104.07 101.17 101.62 1,067,202 -1.98(-1.92%)
Dec 13, 2016 103.25 104.16 103.06 103.60 695,245 +0.31(+0.30%)
Dec 12, 2016 103.44 103.92 102.90 103.29 657,312 -0.24(-0.23%)
Dec 09, 2016 102.58 103.68 102.04 103.53 883,454 +1.37(+1.34%)
Dec 08, 2016 101.80 102.51 101.28 102.16 633,317 +0.09(+0.09%)
Dec 07, 2016 100.76 102.35 100.62 102.07 739,206 +1.51(+1.50%)
Dec 06, 2016 100.08 100.65 99.55 100.56 1,005,270 +0.59(+0.59%)
Dec 05, 2016 99.42 100.08 98.98 99.97 840,898 +0.58(+0.58%)
Dec 02, 2016 99.36 100.10 98.85 99.40 767,083 +0.43(+0.43%)
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.