J.M. Smucker Company (NY: SJM )

126.30 +0.58 (+0.46%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 90.26 90.85 89.29 89.36 913,510 -1.08(-1.20%)
Mar 30, 2015 89.92 90.51 88.82 90.44 1,134,338 +0.86(+0.97%)
Mar 27, 2015 88.31 89.77 88.20 89.58 944,408 +1.18(+1.34%)
Mar 26, 2015 88.57 89.05 87.90 88.40 869,905 -0.12(-0.14%)
Mar 25, 2015 87.69 89.54 86.98 88.52 1,493,611 +1.56(+1.79%)
Mar 24, 2015 88.00 88.76 86.87 86.96 728,731 -0.59(-0.68%)
Mar 23, 2015 87.95 88.22 87.46 87.56 571,733 -0.25(-0.28%)
Mar 20, 2015 87.10 88.13 86.92 87.80 1,158,265 +1.32(+1.53%)
Mar 19, 2015 86.54 86.76 85.99 86.48 633,777 -0.47(-0.54%)
Mar 18, 2015 85.29 87.21 84.37 86.95 1,180,160 +1.56(+1.83%)
Mar 17, 2015 85.72 86.14 85.02 85.39 567,784 -0.92(-1.06%)
Mar 16, 2015 86.22 86.97 85.84 86.31 823,589 +0.59(+0.68%)
Mar 13, 2015 86.55 86.78 85.37 85.73 1,012,908 -1.10(-1.26%)
Mar 12, 2015 85.97 87.09 85.70 86.82 825,057 +1.02(+1.19%)
Mar 11, 2015 85.51 85.90 84.98 85.80 841,738 +0.30(+0.35%)
Mar 10, 2015 86.68 86.89 85.50 85.50 932,331 -1.79(-2.05%)
Mar 09, 2015 86.87 87.49 86.62 87.29 682,226 +0.22(+0.25%)
Mar 06, 2015 88.05 88.17 86.66 87.08 779,062 -1.13(-1.28%)
Mar 05, 2015 88.61 88.61 87.80 88.20 751,517 -0.01(-0.01%)
Mar 04, 2015 88.08 88.24 87.62 88.21 628,270 +0.09(+0.11%)
Mar 03, 2015 88.74 88.76 87.55 88.12 872,540 -0.65(-0.73%)
Mar 02, 2015 89.07 89.31 88.41 88.77 738,432 -0.30(-0.34%)
Feb 27, 2015 89.10 89.45 88.54 89.07 976,850 +0.11(+0.12%)
Feb 26, 2015 88.01 89.11 87.19 88.96 1,346,435 +1.62(+1.86%)
Feb 25, 2015 87.72 87.90 87.19 87.34 734,691 -0.28(-0.32%)
Feb 24, 2015 87.19 87.88 86.51 87.62 1,005,699 +0.17(+0.19%)
Feb 23, 2015 87.30 87.75 87.05 87.45 1,223,131 -0.15(-0.17%)
Feb 20, 2015 87.50 88.03 86.67 87.59 1,899,472 -0.34(-0.39%)
Feb 19, 2015 88.00 88.36 87.14 87.93 857,074 -0.32(-0.37%)
Feb 18, 2015 87.02 88.33 87.02 88.26 655,503 +0.84(+0.96%)
Feb 17, 2015 87.47 87.89 86.98 87.42 1,520,620 -0.52(-0.60%)
Feb 13, 2015 85.82 87.94 87.94 87.94 2,258,069 +1.16(+1.33%)
Feb 12, 2015 85.66 86.85 85.34 86.78 1,155,945 +0.87(+1.02%)
Feb 11, 2015 86.82 87.32 85.63 85.91 1,361,920 -0.97(-1.11%)
Feb 10, 2015 87.02 87.18 86.23 86.88 748,648 +0.18(+0.21%)
Feb 09, 2015 86.52 87.00 86.34 86.69 833,967 -0.07(-0.08%)
Feb 06, 2015 87.01 87.12 86.38 86.76 1,098,799 -0.25(-0.29%)
Feb 05, 2015 86.01 87.08 85.75 87.01 2,000,290 +0.94(+1.10%)
Feb 04, 2015 86.78 87.89 85.62 86.07 8,054,482 +4.78(+5.87%)
Feb 03, 2015 80.37 81.32 80.37 81.29 528,503 +1.08(+1.35%)
Feb 02, 2015 79.26 80.23 78.22 80.21 518,983 +1.01(+1.28%)
Jan 30, 2015 80.18 80.19 79.09 79.20 590,815 -1.50(-1.86%)
Jan 29, 2015 80.43 80.74 79.47 80.70 750,689 +0.28(+0.35%)
Jan 28, 2015 81.36 81.93 80.33 80.41 520,081 -0.80(-0.98%)
Jan 27, 2015 81.39 81.66 80.75 81.21 471,872 -0.52(-0.64%)
Jan 26, 2015 81.57 81.99 81.47 81.73 477,961 -0.03(-0.04%)
Jan 23, 2015 82.04 82.30 81.46 81.76 523,749 -0.29(-0.36%)
Jan 22, 2015 81.71 82.18 81.14 82.05 662,079 +0.64(+0.78%)
Jan 21, 2015 80.25 82.32 79.75 81.42 1,444,083 +1.42(+1.78%)
Jan 20, 2015 78.51 80.08 78.32 80.00 969,036 +1.79(+2.29%)
Jan 16, 2015 77.82 78.31 77.32 78.21 516,816 +0.43(+0.55%)
Jan 15, 2015 77.52 78.39 77.59 77.78 918,766 +0.26(+0.34%)
Jan 14, 2015 76.99 77.62 76.76 77.52 497,103 +0.02(+0.02%)
Jan 13, 2015 77.74 78.20 76.76 77.50 702,884 +0.46(+0.60%)
Jan 12, 2015 77.63 77.89 76.66 77.04 756,919 -0.54(-0.69%)
Jan 09, 2015 78.28 78.36 77.35 77.58 553,007 -0.50(-0.64%)
Jan 08, 2015 77.88 78.21 77.26 78.08 634,954 +1.11(+1.45%)
Jan 07, 2015 75.57 77.10 75.42 76.96 636,423 +1.68(+2.23%)
Jan 06, 2015 76.01 76.22 74.69 75.28 880,134 -0.61(-0.80%)
Jan 05, 2015 76.70 76.86 75.70 75.89 623,143 -1.26(-1.63%)
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.