J.M. Smucker Company (NY: SJM )

122.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.01 99.71 98.65 99.48 1,902,597 +0.38(+0.39%)
Mar 28, 2019 98.24 99.38 98.24 99.10 1,008,224 +0.98(+1.00%)
Mar 27, 2019 98.90 99.09 98.08 98.12 1,169,485 -0.69(-0.70%)
Mar 26, 2019 99.34 99.71 98.65 98.81 1,164,914 -0.19(-0.19%)
Mar 25, 2019 97.25 99.39 97.25 99.00 1,650,323 +1.39(+1.43%)
Mar 22, 2019 95.30 98.25 95.30 97.61 2,322,534 +2.31(+2.43%)
Mar 21, 2019 91.58 95.36 91.43 95.29 1,551,386 +3.86(+4.22%)
Mar 20, 2019 91.56 92.20 90.95 91.43 1,092,953 +0.14(+0.15%)
Mar 19, 2019 91.31 92.12 90.65 91.29 1,075,875 -0.09(-0.10%)
Mar 18, 2019 90.24 91.50 90.19 91.39 1,710,406 +1.23(+1.36%)
Mar 15, 2019 88.55 90.18 88.19 90.16 2,839,199 +1.48(+1.67%)
Mar 14, 2019 88.28 88.78 87.67 88.68 1,109,018 +0.50(+0.57%)
Mar 13, 2019 88.05 88.36 87.57 88.18 918,756 +0.39(+0.45%)
Mar 12, 2019 88.16 88.38 87.61 87.78 829,690 -0.28(-0.32%)
Mar 11, 2019 87.34 88.08 87.00 88.07 1,057,799 +0.55(+0.62%)
Mar 08, 2019 87.81 87.82 87.02 87.52 935,079 -0.12(-0.14%)
Mar 07, 2019 88.30 88.67 87.42 87.64 1,250,557 -0.67(-0.75%)
Mar 06, 2019 87.18 88.37 86.29 88.31 2,657,357 +1.14(+1.30%)
Mar 05, 2019 87.43 87.60 86.70 87.17 5,414,592 -0.39(-0.45%)
Mar 04, 2019 89.12 90.12 86.45 87.56 2,984,816 -2.46(-2.73%)
Mar 01, 2019 90.70 91.29 89.97 90.02 1,523,764 -0.42(-0.46%)
Feb 28, 2019 92.03 92.10 90.20 90.44 1,839,239 -1.42(-1.54%)
Feb 27, 2019 91.99 92.01 90.30 91.86 2,406,885 +1.26(+1.40%)
Feb 26, 2019 91.55 93.34 89.42 90.59 3,270,179 +4.30(+4.98%)
Feb 25, 2019 87.13 87.25 85.72 86.30 1,531,405 -0.31(-0.35%)
Feb 22, 2019 87.27 87.51 85.00 86.61 2,028,953 -4.57(-5.01%)
Feb 21, 2019 91.02 91.44 90.31 91.17 866,011 -0.15(-0.16%)
Feb 20, 2019 88.83 91.80 88.40 91.32 2,274,033 +2.50(+2.82%)
Feb 19, 2019 88.30 88.95 87.66 88.82 977,463 +0.54(+0.61%)
Feb 15, 2019 87.43 88.95 87.28 88.28 1,450,573 +1.57(+1.81%)
Feb 14, 2019 87.43 87.44 86.38 86.71 1,184,650 -1.14(-1.30%)
Feb 13, 2019 88.39 88.47 87.04 87.85 1,110,422 -0.53(-0.60%)
Feb 12, 2019 87.58 88.76 87.48 88.39 849,618 +0.86(+0.99%)
Feb 11, 2019 87.91 88.35 86.74 87.52 996,316 -0.23(-0.26%)
Feb 08, 2019 87.52 88.06 86.75 87.75 944,222 -0.19(-0.21%)
Feb 07, 2019 88.19 89.17 87.34 87.94 1,240,727 -1.21(-1.36%)
Feb 06, 2019 89.04 89.56 88.56 89.15 895,973 -0.09(-0.10%)
Feb 05, 2019 88.82 89.36 88.50 89.24 882,274 +0.36(+0.41%)
Feb 04, 2019 87.96 88.93 87.71 88.88 1,023,334 +0.94(+1.07%)
Feb 01, 2019 89.02 89.36 87.90 87.94 871,017 -0.89(-1.00%)
Jan 31, 2019 87.45 89.17 87.11 88.83 1,098,581 +1.19(+1.35%)
Jan 30, 2019 87.57 88.18 87.08 87.64 500,055 +0.19(+0.22%)
Jan 29, 2019 87.04 87.74 87.03 87.45 684,175 +0.32(+0.37%)
Jan 28, 2019 86.04 87.12 85.55 87.12 1,109,759 +1.21(+1.41%)
Jan 25, 2019 86.39 87.18 85.78 85.91 769,003 -0.28(-0.32%)
Jan 24, 2019 86.99 87.48 85.46 86.19 997,527 -2.05(-2.32%)
Jan 23, 2019 88.90 89.17 87.40 88.24 1,063,529 -0.68(-0.76%)
Jan 22, 2019 88.81 88.99 87.21 88.92 892,749 +0.17(+0.19%)
Jan 18, 2019 88.33 89.00 87.91 88.75 1,105,036 +0.52(+0.59%)
Jan 17, 2019 87.51 88.54 87.04 88.23 533,294 +0.80(+0.92%)
Jan 16, 2019 87.37 87.90 86.89 87.43 775,333 +0.05(+0.06%)
Jan 15, 2019 86.92 87.57 86.57 87.38 890,890 +0.46(+0.53%)
Jan 14, 2019 86.34 87.10 85.99 86.92 1,149,876 +0.37(+0.43%)
Jan 11, 2019 86.14 86.74 85.50 86.55 848,702 +0.60(+0.70%)
Jan 10, 2019 84.41 86.06 84.15 85.95 898,108 +1.52(+1.81%)
Jan 09, 2019 84.37 84.68 83.52 84.42 1,295,450 +0.00(+0.00%)
Jan 08, 2019 82.86 84.69 82.63 84.42 1,433,896 +2.13(+2.58%)
Jan 07, 2019 80.80 82.71 80.04 82.30 1,107,436 +1.09(+1.35%)
Jan 04, 2019 80.26 81.46 79.69 81.20 1,631,047 +1.09(+1.36%)
Jan 03, 2019 79.10 81.48 79.05 80.11 2,146,631 +0.60(+0.76%)
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.