J.M. Smucker Company (NY: SJM )

120.58 +0.10 (+0.08%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.63 103.46 102.04 102.59 1,369,744 +0.06(+0.06%)
May 30, 2017 102.39 102.69 102.14 102.53 637,780 -0.32(-0.31%)
May 26, 2017 102.79 103.15 102.68 102.85 515,828 +0.14(+0.13%)
May 25, 2017 102.34 103.20 102.34 102.71 1,056,625 +0.20(+0.20%)
May 24, 2017 102.34 102.76 101.73 102.51 687,608 +0.17(+0.17%)
May 23, 2017 102.12 103.03 101.92 102.34 593,351 +0.46(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,106 +0.76(+0.75%)
May 19, 2017 101.07 101.29 100.17 101.11 1,104,764 +0.09(+0.09%)
May 18, 2017 100.70 101.56 100.03 101.03 1,404,876 +0.09(+0.09%)
May 17, 2017 100.12 101.37 99.72 100.94 833,267 +0.82(+0.82%)
May 16, 2017 100.52 100.56 99.89 100.12 656,773 -0.01(-0.01%)
May 15, 2017 100.01 100.67 99.99 100.13 925,682 +0.02(+0.02%)
May 12, 2017 100.19 100.42 99.79 100.10 561,811 -0.23(-0.23%)
May 11, 2017 100.30 100.45 99.55 100.33 990,547 -0.24(-0.24%)
May 10, 2017 100.02 100.71 99.84 100.58 916,821 +0.48(+0.48%)
May 09, 2017 100.61 101.01 99.97 100.09 1,065,165 -0.60(-0.59%)
May 08, 2017 100.50 101.38 100.03 100.69 1,009,648 +0.13(+0.13%)
May 05, 2017 100.55 101.15 100.14 100.56 871,244 +0.38(+0.38%)
May 04, 2017 99.79 101.28 99.66 100.18 1,040,868 +0.51(+0.51%)
May 03, 2017 99.43 99.90 99.38 99.67 972,287 +0.23(+0.23%)
May 02, 2017 100.43 100.78 98.98 99.44 1,206,235 -0.97(-0.97%)
May 01, 2017 101.30 101.49 100.41 100.41 949,372 -0.66(-0.65%)
Apr 28, 2017 100.69 101.14 100.32 101.08 954,582 +0.25(+0.25%)
Apr 27, 2017 101.28 101.58 100.69 100.83 823,920 -0.39(-0.39%)
Apr 26, 2017 101.23 101.60 100.72 101.22 1,168,142 -0.02(-0.02%)
Apr 25, 2017 101.56 101.59 100.87 101.24 823,111 -0.18(-0.18%)
Apr 24, 2017 101.29 101.99 101.29 101.43 1,030,435 +0.46(+0.46%)
Apr 21, 2017 101.45 101.92 100.81 100.96 1,147,270 -0.70(-0.69%)
Apr 20, 2017 101.72 102.17 101.25 101.67 976,156 -0.03(-0.03%)
Apr 19, 2017 102.06 102.31 101.37 101.70 864,204 -0.49(-0.48%)
Apr 18, 2017 103.13 101.70 102.18 1,266,444 +0.08(+0.08%)
Apr 17, 2017 101.80 102.14 101.37 102.11 1,785,459 +0.50(+0.50%)
Apr 13, 2017 102.13 102.38 101.55 101.60 614,965 -0.65(-0.64%)
Apr 12, 2017 101.87 102.46 101.35 102.26 876,388 +0.34(+0.34%)
Apr 11, 2017 101.59 101.95 101.15 101.91 1,402,593 +0.06(+0.06%)
Apr 10, 2017 102.32 102.56 101.57 101.85 1,916,956 -1.36(-1.32%)
Apr 07, 2017 103.44 103.73 103.13 103.21 913,998 -0.03(-0.03%)
Apr 06, 2017 103.79 103.99 103.11 103.25 1,223,129 -0.46(-0.45%)
Apr 05, 2017 104.34 104.75 103.62 103.71 1,207,386 -0.62(-0.60%)
Apr 04, 2017 104.79 104.89 104.03 104.33 1,334,269 -0.22(-0.21%)
Apr 03, 2017 104.61 104.85 104.20 104.55 1,453,781 +0.00(+0.00%)
Mar 31, 2017 104.90 105.18 104.53 104.55 1,083,989 -0.14(-0.14%)
Mar 30, 2017 105.69 106.00 104.58 104.70 1,162,959 -1.06(-1.00%)
Mar 29, 2017 106.08 106.47 105.76 105.76 1,254,310 -0.44(-0.41%)
Mar 28, 2017 105.84 106.50 105.53 106.20 3,246,769 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.47 106.00 2,191,176 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.13 820,659 -0.08(-0.07%)
Mar 23, 2017 106.45 106.99 105.92 106.21 1,710,109 -0.38(-0.36%)
Mar 22, 2017 107.50 107.59 106.14 106.59 1,769,846 -0.77(-0.72%)
Mar 21, 2017 108.94 109.06 106.72 107.37 2,677,404 -3.10(-2.81%)
Mar 20, 2017 110.55 110.95 110.16 110.47 997,298 -0.04(-0.04%)
Mar 17, 2017 110.97 111.18 110.46 110.51 1,644,180 -0.14(-0.12%)
Mar 16, 2017 110.64 110.86 110.15 110.65 1,906,558 -0.33(-0.30%)
Mar 15, 2017 110.88 111.70 110.58 110.98 1,524,343 +0.17(+0.16%)
Mar 14, 2017 110.91 111.06 110.36 110.81 1,156,652 -0.15(-0.14%)
Mar 13, 2017 111.26 111.34 110.57 110.96 1,444,506 -0.30(-0.27%)
Mar 10, 2017 112.01 112.02 111.03 111.26 1,550,378 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.68 111.42 1,855,813 +1.00(+0.90%)
Mar 08, 2017 110.82 111.11 110.42 110.42 2,571,841 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,175 -0.65(-0.59%)
Mar 06, 2017 111.51 112.11 111.21 111.66 1,084,628 -0.40(-0.36%)
Mar 03, 2017 112.35 112.64 111.77 112.06 1,388,100 -0.37(-0.33%)
Mar 02, 2017 112.27 112.89 112.09 112.43 1,001,126 +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.