J.M. Smucker Company (NY: SJM )

119.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 119.58 119.86 118.48 118.55 539,005 -0.95(-0.79%)
May 28, 2015 120.27 120.30 119.14 119.50 357,350 -0.40(-0.33%)
May 27, 2015 120.00 120.52 119.77 119.90 432,544 +0.43(+0.36%)
May 26, 2015 120.40 120.58 119.34 119.47 518,719 -0.92(-0.76%)
May 22, 2015 119.30 120.39 120.39 120.39 483,000 +1.11(+0.93%)
May 21, 2015 119.69 119.88 119.18 119.28 507,480 -0.60(-0.50%)
May 20, 2015 119.13 120.41 119.04 119.88 401,248 +0.61(+0.51%)
May 19, 2015 118.76 119.35 118.48 119.27 553,782 +0.60(+0.51%)
May 18, 2015 118.17 119.13 118.11 118.67 341,211 +0.17(+0.14%)
May 15, 2015 118.35 118.59 117.84 118.50 454,533 +0.14(+0.12%)
May 14, 2015 117.17 118.40 117.02 118.36 335,434 +1.78(+1.53%)
May 13, 2015 115.97 117.15 115.97 116.58 326,993 +0.12(+0.10%)
May 12, 2015 115.79 116.84 115.74 116.46 522,045 +0.19(+0.16%)
May 11, 2015 115.83 116.96 115.65 116.27 428,709 +0.28(+0.24%)
May 08, 2015 116.60 117.41 115.92 115.99 685,219 +0.22(+0.19%)
May 07, 2015 116.13 116.34 115.47 115.77 530,250 -0.48(-0.41%)
May 06, 2015 116.65 116.94 115.24 116.25 431,235 -0.03(-0.03%)
May 05, 2015 117.69 118.13 115.49 116.28 799,905 -2.09(-1.77%)
May 04, 2015 117.28 118.83 117.28 118.37 579,173 +1.51(+1.29%)
May 01, 2015 116.20 117.21 116.13 116.86 374,123 +0.94(+0.81%)
Apr 30, 2015 116.00 117.00 115.22 115.92 871,138 -0.10(-0.09%)
Apr 29, 2015 116.17 116.81 115.62 116.02 534,969 -0.17(-0.15%)
Apr 28, 2015 117.87 118.11 116.03 116.19 1,103,890 -2.01(-1.70%)
Apr 27, 2015 116.82 118.32 115.86 118.20 1,426,630 +1.89(+1.62%)
Apr 24, 2015 117.28 117.60 116.04 116.31 587,132 -0.66(-0.56%)
Apr 23, 2015 117.40 117.69 116.73 116.97 362,719 -0.97(-0.82%)
Apr 22, 2015 117.43 118.11 116.75 117.94 447,119 +0.50(+0.43%)
Apr 21, 2015 117.08 117.91 116.84 117.44 573,364 +0.36(+0.31%)
Apr 20, 2015 117.66 118.29 116.73 117.08 694,593 -0.34(-0.29%)
Apr 17, 2015 117.82 118.00 116.49 117.42 721,702 -0.56(-0.47%)
Apr 16, 2015 117.92 118.33 117.46 117.98 387,927 -0.10(-0.08%)
Apr 15, 2015 118.00 118.64 117.41 118.08 584,461 +0.29(+0.25%)
Apr 14, 2015 116.65 118.08 116.29 117.79 474,054 +0.89(+0.76%)
Apr 13, 2015 117.40 117.40 116.50 116.90 567,196 +0.15(+0.13%)
Apr 10, 2015 116.16 116.93 116.02 116.75 440,179 +0.61(+0.53%)
Apr 09, 2015 115.69 116.26 115.04 116.14 472,491 +0.59(+0.51%)
Apr 08, 2015 115.79 116.40 114.91 115.55 638,386 -0.32(-0.28%)
Apr 07, 2015 117.22 117.49 115.73 115.87 500,537 -1.37(-1.17%)
Apr 06, 2015 115.95 117.66 115.48 117.24 649,116 +1.23(+1.06%)
Apr 02, 2015 115.32 116.01 116.01 116.01 1,213,000 +0.53(+0.46%)
Apr 01, 2015 115.65 115.68 113.93 115.48 856,541 -0.25(-0.22%)
Mar 31, 2015 116.89 117.65 115.63 115.73 705,380 -1.40(-1.20%)
Mar 30, 2015 116.45 117.22 115.03 117.13 875,895 +1.12(+0.97%)
Mar 27, 2015 114.37 116.26 114.23 116.01 729,238 +1.53(+1.34%)
Mar 26, 2015 114.70 115.32 113.83 114.48 671,710 -0.16(-0.14%)
Mar 25, 2015 113.57 115.96 112.64 114.64 1,153,313 +2.02(+1.79%)
Mar 24, 2015 113.97 114.95 112.50 112.62 562,700 -0.77(-0.68%)
Mar 23, 2015 113.90 114.25 113.26 113.39 441,472 -0.32(-0.28%)
Mar 20, 2015 112.80 114.13 112.57 113.71 894,371 +1.71(+1.53%)
Mar 19, 2015 112.08 112.36 111.36 112.00 489,380 -0.61(-0.54%)
Mar 18, 2015 110.45 112.94 109.27 112.61 911,277 +2.02(+1.83%)
Mar 17, 2015 111.01 111.56 110.11 110.59 438,423 -1.19(-1.06%)
Mar 16, 2015 111.66 112.63 111.17 111.78 635,946 +0.76(+0.68%)
Mar 13, 2015 112.09 112.39 110.56 111.02 782,131 -1.42(-1.26%)
Mar 12, 2015 111.34 112.79 110.99 112.44 637,080 +1.32(+1.19%)
Mar 11, 2015 110.74 111.25 110.06 111.12 649,960 +0.39(+0.35%)
Mar 10, 2015 112.25 112.53 110.73 110.73 719,913 -2.32(-2.05%)
Mar 09, 2015 112.50 113.31 112.18 113.05 526,791 +0.28(+0.25%)
Mar 06, 2015 114.03 114.19 112.23 112.77 601,564 -1.46(-1.28%)
Mar 05, 2015 114.76 114.76 113.70 114.23 580,295 -0.01(-0.01%)
Mar 04, 2015 114.07 114.27 113.47 114.24 485,128 +0.12(+0.11%)
Mar 03, 2015 114.92 114.95 113.38 114.12 673,744 -0.84(-0.73%)
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.