J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 99.43 100.16 98.24 99.17 876,687 -0.62(-0.63%)
Apr 28, 2016 99.45 100.31 99.26 99.80 539,334 -0.12(-0.13%)
Apr 27, 2016 99.64 100.32 99.06 99.92 599,499 +0.49(+0.49%)
Apr 26, 2016 99.83 100.67 99.33 99.43 970,195 -0.09(-0.09%)
Apr 25, 2016 98.09 99.91 97.74 99.52 880,647 +1.00(+1.01%)
Apr 22, 2016 97.41 98.59 97.10 98.52 1,195,904 +1.23(+1.26%)
Apr 21, 2016 100.13 100.13 97.06 97.30 1,813,543 -3.09(-3.08%)
Apr 20, 2016 100.91 101.33 100.37 100.39 625,222 -0.77(-0.76%)
Apr 19, 2016 101.31 101.91 100.92 101.16 1,135,479 +0.12(+0.12%)
Apr 18, 2016 100.36 101.18 99.98 101.05 919,526 +0.77(+0.76%)
Apr 15, 2016 99.62 100.36 99.17 100.28 919,493 +0.78(+0.79%)
Apr 14, 2016 100.11 100.40 99.38 99.50 1,587,793 -0.64(-0.64%)
Apr 13, 2016 100.09 100.20 98.89 100.14 1,177,191 +0.20(+0.20%)
Apr 12, 2016 99.74 100.18 99.51 99.95 470,751 +0.15(+0.15%)
Apr 11, 2016 100.20 100.68 99.77 99.80 839,631 -0.09(-0.09%)
Apr 08, 2016 99.90 100.19 99.59 99.89 651,736 +0.14(+0.14%)
Apr 07, 2016 98.97 100.06 99.61 99.75 1,188,055 +0.14(+0.14%)
Apr 06, 2016 98.37 99.63 98.20 99.61 1,570,066 +1.20(+1.21%)
Apr 05, 2016 99.52 99.69 97.74 98.42 2,557,508 -1.22(-1.22%)
Apr 04, 2016 101.58 102.16 99.17 99.63 2,523,593 -3.87(-3.74%)
Apr 01, 2016 100.84 103.59 100.84 103.50 1,215,613 +2.09(+2.06%)
Mar 31, 2016 101.58 101.81 101.26 101.41 1,345,332 -0.27(-0.26%)
Mar 30, 2016 101.90 101.95 100.52 101.67 993,979 +0.16(+0.15%)
Mar 29, 2016 101.34 101.97 101.15 101.52 784,596 +0.30(+0.29%)
Mar 28, 2016 100.57 102.01 100.57 101.22 718,167 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,628 -0.05(-0.05%)
Mar 23, 2016 99.74 100.85 99.06 100.57 825,209 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.74 846,603 -0.50(-0.50%)
Mar 21, 2016 100.12 101.07 100.06 100.23 744,398 -0.40(-0.40%)
Mar 18, 2016 101.51 101.51 100.31 100.63 1,820,283 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,913 +0.60(+0.60%)
Mar 16, 2016 100.02 101.15 99.59 100.86 747,377 +0.53(+0.53%)
Mar 15, 2016 100.34 101.33 100.13 100.33 1,118,945 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.34 100.95 679,840 -0.20(-0.20%)
Mar 11, 2016 100.68 101.47 100.37 101.16 995,136 +0.80(+0.80%)
Mar 10, 2016 99.65 100.57 99.38 100.35 1,082,819 +1.11(+1.12%)
Mar 09, 2016 99.11 99.72 98.42 99.24 1,340,145 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,583 -0.46(-0.47%)
Mar 07, 2016 99.37 99.64 98.66 99.03 1,133,796 -0.58(-0.58%)
Mar 04, 2016 99.81 100.14 99.06 99.61 1,026,317 -0.60(-0.60%)
Mar 03, 2016 99.58 100.37 98.88 100.21 650,187 +0.39(+0.39%)
Mar 02, 2016 99.76 100.14 97.99 99.82 980,901 -0.33(-0.33%)
Mar 01, 2016 100.30 101.12 99.93 100.15 952,499 +0.52(+0.52%)
Feb 29, 2016 99.49 100.40 99.07 99.63 1,284,425 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,077 -1.48(-1.47%)
Feb 25, 2016 100.36 101.40 100.16 101.20 1,100,470 +1.41(+1.42%)
Feb 24, 2016 96.52 99.93 96.52 99.78 1,865,540 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.12 96.73 3,444,281 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.08 1,631,407 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,564 +0.17(+0.17%)
Feb 18, 2016 99.58 100.23 98.23 99.60 1,960,555 +0.08(+0.08%)
Feb 17, 2016 100.27 101.31 98.47 99.52 1,935,247 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.74 1,070,601 +0.61(+0.61%)
Feb 12, 2016 99.59 99.13 99.13 99.13 1,023,928 +0.60(+0.61%)
Feb 11, 2016 98.60 99.38 97.67 98.52 1,302,377 -1.30(-1.31%)
Feb 10, 2016 99.46 100.70 98.97 99.83 881,958 +0.89(+0.90%)
Feb 09, 2016 97.42 99.54 97.07 98.94 1,231,432 +1.29(+1.32%)
Feb 08, 2016 96.95 97.95 95.70 97.65 1,363,275 +0.17(+0.18%)
Feb 05, 2016 98.01 98.46 97.14 97.48 757,862 -0.36(-0.37%)
Feb 04, 2016 99.92 100.49 97.19 97.84 1,339,971 -2.67(-2.66%)
Feb 03, 2016 100.02 101.00 99.06 100.51 1,282,363 +0.81(+0.81%)
Feb 02, 2016 99.33 100.57 98.92 99.70 1,011,347 -0.62(-0.62%)
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.