J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 104.48 105.09 103.58 104.72 1,452,817 +0.49(+0.47%)
Apr 29, 2019 104.60 104.92 103.98 104.23 672,062 -0.62(-0.59%)
Apr 26, 2019 103.69 104.90 103.28 104.86 749,000 +1.34(+1.30%)
Apr 25, 2019 104.49 104.49 103.18 103.51 745,248 -0.97(-0.93%)
Apr 24, 2019 104.03 104.91 102.90 104.49 695,654 +0.55(+0.53%)
Apr 23, 2019 103.45 104.13 103.39 103.94 742,716 +0.43(+0.41%)
Apr 22, 2019 103.17 103.96 103.10 103.51 524,582 +0.44(+0.43%)
Apr 18, 2019 102.90 103.69 101.93 103.07 830,154 +1.23(+1.21%)
Apr 17, 2019 101.89 102.10 101.13 101.84 591,498 +0.28(+0.28%)
Apr 16, 2019 101.83 102.36 100.80 101.56 584,159 -0.21(-0.21%)
Apr 15, 2019 101.19 101.88 100.86 101.77 721,957 +0.72(+0.71%)
Apr 12, 2019 101.66 101.83 100.92 101.06 860,952 -0.96(-0.94%)
Apr 11, 2019 102.17 102.41 101.54 102.01 733,040 +0.33(+0.33%)
Apr 10, 2019 102.16 102.81 101.23 101.68 1,089,018 -0.35(-0.34%)
Apr 09, 2019 100.84 102.94 100.59 102.03 1,367,618 +1.28(+1.27%)
Apr 08, 2019 99.91 101.41 99.65 100.75 1,183,334 +1.23(+1.24%)
Apr 05, 2019 98.78 99.84 98.54 99.52 1,043,284 +0.73(+0.73%)
Apr 04, 2019 98.56 99.09 98.18 98.79 1,010,024 +0.30(+0.30%)
Apr 03, 2019 99.01 99.27 98.18 98.49 979,818 -0.61(-0.61%)
Apr 02, 2019 98.98 99.60 98.26 99.10 1,422,391 +0.27(+0.28%)
Apr 01, 2019 99.53 99.72 98.38 98.83 1,226,934 -0.66(-0.66%)
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%)
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.