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 (%)
Apr 30, 2019 104.47 105.09 103.58 104.71 1,452,893 +0.49(+0.47%)
Apr 29, 2019 104.59 104.92 103.98 104.23 672,098 -0.62(-0.60%)
Apr 26, 2019 103.69 104.89 103.27 104.85 749,039 +1.34(+1.30%)
Apr 25, 2019 104.48 104.48 103.18 103.51 745,287 -0.97(-0.93%)
Apr 24, 2019 104.03 104.90 102.89 104.48 695,691 +0.55(+0.53%)
Apr 23, 2019 103.45 104.12 103.38 103.94 742,755 +0.43(+0.41%)
Apr 22, 2019 103.17 103.95 103.09 103.51 524,610 +0.44(+0.43%)
Apr 18, 2019 102.89 103.68 101.92 103.06 830,197 +1.23(+1.21%)
Apr 17, 2019 101.89 102.09 101.13 101.83 591,529 +0.28(+0.28%)
Apr 16, 2019 101.83 102.36 100.79 101.55 584,190 -0.21(-0.21%)
Apr 15, 2019 101.19 101.88 100.85 101.77 721,995 +0.72(+0.71%)
Apr 12, 2019 101.66 101.83 100.91 101.05 860,997 -0.96(-0.94%)
Apr 11, 2019 102.17 102.41 101.54 102.01 733,078 +0.33(+0.33%)
Apr 10, 2019 102.15 102.81 101.22 101.67 1,089,075 -0.35(-0.34%)
Apr 09, 2019 100.84 102.94 100.59 102.02 1,367,689 +1.28(+1.27%)
Apr 08, 2019 99.91 101.41 99.64 100.74 1,183,396 +1.23(+1.24%)
Apr 05, 2019 98.78 99.84 98.53 99.51 1,043,338 +0.73(+0.73%)
Apr 04, 2019 98.56 99.09 98.17 98.79 1,010,077 +0.30(+0.30%)
Apr 03, 2019 99.01 99.27 98.17 98.49 979,869 -0.61(-0.61%)
Apr 02, 2019 98.97 99.60 98.26 99.09 1,422,465 +0.27(+0.28%)
Apr 01, 2019 99.53 99.71 98.38 98.82 1,226,998 -0.66(-0.66%)
Mar 29, 2019 99.00 99.70 98.65 99.48 1,902,696 +0.38(+0.39%)
Mar 28, 2019 98.23 99.38 98.23 99.09 1,008,277 +0.98(+1.00%)
Mar 27, 2019 98.90 99.08 98.08 98.11 1,169,546 -0.69(-0.70%)
Mar 26, 2019 99.33 99.71 98.64 98.80 1,164,975 -0.19(-0.19%)
Mar 25, 2019 97.24 99.38 97.24 98.99 1,650,410 +1.39(+1.43%)
Mar 22, 2019 95.29 98.25 95.29 97.60 2,322,655 +2.31(+2.43%)
Mar 21, 2019 91.57 95.35 91.43 95.29 1,551,468 +3.86(+4.22%)
Mar 20, 2019 91.55 92.19 90.95 91.43 1,093,010 +0.14(+0.15%)
Mar 19, 2019 91.31 92.12 90.65 91.29 1,075,932 -0.09(-0.10%)
Mar 18, 2019 90.23 91.49 90.19 91.38 1,710,496 +1.23(+1.36%)
Mar 15, 2019 88.55 90.18 88.19 90.15 2,839,348 +1.48(+1.67%)
Mar 14, 2019 88.28 88.78 87.67 88.68 1,109,076 +0.50(+0.57%)
Mar 13, 2019 88.04 88.35 87.57 88.17 918,804 +0.39(+0.45%)
Mar 12, 2019 88.16 88.38 87.60 87.78 829,733 -0.28(-0.32%)
Mar 11, 2019 87.34 88.08 86.99 88.06 1,057,854 +0.55(+0.62%)
Mar 08, 2019 87.81 87.81 87.01 87.52 935,128 -0.12(-0.14%)
Mar 07, 2019 88.29 88.67 87.41 87.64 1,250,622 -0.67(-0.75%)
Mar 06, 2019 87.17 88.37 86.29 88.30 2,657,496 +1.14(+1.30%)
Mar 05, 2019 87.42 87.59 86.70 87.17 5,414,876 -0.39(-0.45%)
Mar 04, 2019 89.11 90.11 86.45 87.56 2,984,972 -2.46(-2.73%)
Mar 01, 2019 90.69 91.29 89.97 90.02 1,523,843 -0.42(-0.46%)
Feb 28, 2019 92.02 92.09 90.20 90.44 1,839,335 -1.42(-1.54%)
Feb 27, 2019 91.98 92.01 90.29 91.85 2,407,011 +1.26(+1.40%)
Feb 26, 2019 91.55 93.33 89.41 90.59 3,270,350 +4.30(+4.98%)
Feb 25, 2019 87.12 87.24 85.71 86.29 1,531,485 -0.31(-0.36%)
Feb 22, 2019 87.27 87.51 85.00 86.60 2,029,059 -4.57(-5.01%)
Feb 21, 2019 91.02 91.43 90.31 91.17 866,056 -0.15(-0.16%)
Feb 20, 2019 88.82 91.79 88.39 91.32 2,274,152 +2.50(+2.82%)
Feb 19, 2019 88.29 88.95 87.65 88.81 977,514 +0.54(+0.61%)
Feb 15, 2019 87.42 88.95 87.28 88.28 1,450,649 +1.57(+1.81%)
Feb 14, 2019 87.43 87.44 86.37 86.70 1,184,712 -1.14(-1.30%)
Feb 13, 2019 88.38 88.47 87.04 87.85 1,110,481 -0.53(-0.60%)
Feb 12, 2019 87.58 88.75 87.48 88.38 849,662 +0.86(+0.99%)
Feb 11, 2019 87.91 88.35 86.74 87.52 996,368 -0.23(-0.26%)
Feb 08, 2019 87.52 88.05 86.74 87.75 944,271 -0.19(-0.21%)
Feb 07, 2019 88.19 89.17 87.33 87.93 1,240,792 -1.21(-1.36%)
Feb 06, 2019 89.03 89.56 88.55 89.14 896,020 -0.09(-0.10%)
Feb 05, 2019 88.81 89.36 88.49 89.24 882,320 +0.36(+0.41%)
Feb 04, 2019 87.96 88.92 87.70 88.87 1,023,387 +0.94(+1.07%)
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.