J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.64 103.46 102.04 102.60 1,369,672 +0.06(+0.06%)
May 30, 2017 102.39 102.70 102.15 102.53 637,747 -0.32(-0.31%)
May 26, 2017 102.80 103.16 102.68 102.85 515,801 +0.14(+0.13%)
May 25, 2017 102.35 103.21 102.35 102.72 1,056,570 +0.20(+0.20%)
May 24, 2017 102.35 102.76 101.74 102.52 687,572 +0.17(+0.16%)
May 23, 2017 102.12 103.04 101.92 102.35 593,320 +0.47(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,073 +0.76(+0.75%)
May 19, 2017 101.08 101.30 100.17 101.12 1,104,706 +0.09(+0.09%)
May 18, 2017 100.70 101.57 100.04 101.03 1,404,803 +0.09(+0.09%)
May 17, 2017 100.12 101.38 99.72 100.94 833,224 +0.82(+0.82%)
May 16, 2017 100.53 100.56 99.90 100.12 656,738 -0.01(-0.01%)
May 15, 2017 100.02 100.68 100.00 100.13 925,634 +0.02(+0.02%)
May 12, 2017 100.20 100.43 99.80 100.11 561,781 -0.23(-0.23%)
May 11, 2017 100.31 100.45 99.55 100.34 990,495 -0.24(-0.24%)
May 10, 2017 100.03 100.72 99.85 100.58 916,774 +0.48(+0.48%)
May 09, 2017 100.62 101.02 99.98 100.10 1,065,109 -0.60(-0.59%)
May 08, 2017 100.51 101.38 100.04 100.70 1,009,595 +0.13(+0.13%)
May 05, 2017 100.56 101.15 100.15 100.57 871,198 +0.38(+0.38%)
May 04, 2017 99.80 101.28 99.67 100.19 1,040,813 +0.51(+0.51%)
May 03, 2017 99.44 99.91 99.39 99.68 972,236 +0.23(+0.23%)
May 02, 2017 100.44 100.79 98.98 99.45 1,206,172 -0.97(-0.97%)
May 01, 2017 101.30 101.50 100.42 100.42 949,322 -0.66(-0.65%)
Apr 28, 2017 100.70 101.14 100.32 101.08 954,532 +0.25(+0.24%)
Apr 27, 2017 101.29 101.58 100.69 100.83 823,877 -0.39(-0.39%)
Apr 26, 2017 101.24 101.61 100.73 101.22 1,168,081 -0.02(-0.02%)
Apr 25, 2017 101.57 101.60 100.87 101.25 823,068 -0.18(-0.18%)
Apr 24, 2017 101.30 102.00 101.30 101.43 1,030,381 +0.46(+0.46%)
Apr 21, 2017 101.46 101.93 100.82 100.97 1,147,210 -0.70(-0.69%)
Apr 20, 2017 101.73 102.17 101.26 101.67 976,105 -0.03(-0.03%)
Apr 19, 2017 102.07 102.32 101.38 101.70 864,159 -0.49(-0.48%)
Apr 18, 2017 103.14 101.70 102.19 1,266,378 +0.08(+0.08%)
Apr 17, 2017 101.81 102.15 101.38 102.11 1,785,366 +0.50(+0.50%)
Apr 13, 2017 102.13 102.39 101.56 101.61 614,933 -0.66(-0.64%)
Apr 12, 2017 101.88 102.46 101.35 102.26 876,342 +0.34(+0.34%)
Apr 11, 2017 101.60 101.96 101.15 101.92 1,402,519 +0.06(+0.06%)
Apr 10, 2017 102.33 102.56 101.58 101.86 1,916,856 -1.36(-1.32%)
Apr 07, 2017 103.44 103.74 103.13 103.22 913,950 -0.03(-0.03%)
Apr 06, 2017 103.79 103.99 103.11 103.25 1,223,065 -0.46(-0.45%)
Apr 05, 2017 104.34 104.76 103.63 103.71 1,207,323 -0.62(-0.60%)
Apr 04, 2017 104.80 104.89 104.04 104.34 1,334,199 -0.22(-0.21%)
Apr 03, 2017 104.61 104.85 104.21 104.56 1,453,704 +0.00(+0.00%)
Mar 31, 2017 104.90 105.18 104.53 104.56 1,083,932 -0.14(-0.14%)
Mar 30, 2017 105.70 106.00 104.59 104.70 1,162,898 -1.06(-1.00%)
Mar 29, 2017 106.09 106.47 105.76 105.76 1,254,244 -0.44(-0.41%)
Mar 28, 2017 105.84 106.51 105.53 106.20 3,246,599 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.48 106.00 2,191,061 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.14 820,616 -0.08(-0.08%)
Mar 23, 2017 106.46 106.99 105.92 106.22 1,710,019 -0.38(-0.36%)
Mar 22, 2017 107.50 107.60 106.15 106.60 1,769,753 -0.77(-0.72%)
Mar 21, 2017 108.95 109.07 106.72 107.38 2,677,264 -3.10(-2.81%)
Mar 20, 2017 110.56 110.96 110.17 110.48 997,246 -0.04(-0.04%)
Mar 17, 2017 110.98 111.19 110.47 110.52 1,644,093 -0.14(-0.12%)
Mar 16, 2017 110.64 110.87 110.16 110.65 1,906,458 -0.33(-0.30%)
Mar 15, 2017 110.88 111.71 110.59 110.99 1,524,264 +0.17(+0.16%)
Mar 14, 2017 110.92 111.07 110.37 110.81 1,156,591 -0.15(-0.14%)
Mar 13, 2017 111.27 111.35 110.57 110.96 1,444,430 -0.30(-0.27%)
Mar 10, 2017 112.02 112.03 111.03 111.27 1,550,297 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.69 111.43 1,855,715 +1.00(+0.90%)
Mar 08, 2017 110.83 111.12 110.43 110.43 2,571,706 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,110 -0.65(-0.59%)
Mar 06, 2017 111.52 112.12 111.22 111.67 1,084,572 -0.40(-0.36%)
Mar 03, 2017 112.35 112.65 111.78 112.06 1,388,027 -0.37(-0.33%)
Mar 02, 2017 112.28 112.89 112.10 112.43 1,001,074 +0.21(+0.18%)
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.