J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 90.91 90.91 89.38 89.66 1,200,929 -1.31(-1.44%)
Jun 28, 2018 91.38 91.88 90.27 90.97 1,752,748 -0.83(-0.90%)
Jun 27, 2018 90.90 93.48 90.59 91.80 2,557,952 +0.77(+0.84%)
Jun 26, 2018 90.66 94.36 89.30 91.03 4,206,433 +0.74(+0.82%)
Jun 25, 2018 89.09 90.47 89.09 90.29 1,375,140 +2.10(+2.38%)
Jun 22, 2018 88.14 88.90 87.64 88.19 1,411,000 +0.27(+0.30%)
Jun 21, 2018 88.42 88.86 87.66 87.92 963,622 -0.81(-0.91%)
Jun 20, 2018 87.51 88.98 87.28 88.73 1,420,150 +1.53(+1.76%)
Jun 19, 2018 86.89 88.00 86.86 87.19 2,087,119 +0.28(+0.32%)
Jun 18, 2018 87.97 88.40 86.21 86.92 1,579,903 -1.28(-1.46%)
Jun 15, 2018 88.33 86.55 88.20 3,313,535 +1.65(+1.91%)
Jun 14, 2018 86.65 87.15 86.13 86.55 1,796,622 -0.07(-0.08%)
Jun 13, 2018 88.63 89.15 86.19 86.62 2,228,311 -1.73(-1.95%)
Jun 12, 2018 88.78 88.86 87.44 88.35 2,059,422 -0.23(-0.25%)
Jun 11, 2018 85.65 89.20 85.44 88.57 3,804,858 +3.04(+3.56%)
Jun 08, 2018 83.94 86.11 83.38 85.53 2,904,220 +1.43(+1.71%)
Jun 07, 2018 82.61 85.88 80.19 84.09 8,104,762 -4.77(-5.37%)
Jun 06, 2018 88.90 87.04 88.86 2,884,191 +0.35(+0.40%)
Jun 05, 2018 88.27 89.35 87.72 88.51 2,301,635 -0.78(-0.88%)
Jun 04, 2018 88.49 90.18 88.49 89.30 2,212,650 +0.70(+0.79%)
Jun 01, 2018 89.94 90.84 88.31 88.60 2,384,524 -1.08(-1.21%)
May 31, 2018 90.45 90.71 88.79 89.68 1,874,449 -0.91(-1.00%)
May 30, 2018 90.79 91.01 88.90 90.59 2,190,541 -0.08(-0.08%)
May 29, 2018 90.99 91.97 90.01 90.66 1,441,633 -0.88(-0.97%)
May 25, 2018 91.55 91.55 91.55 0 -0.08(-0.09%)
May 24, 2018 92.18 92.68 90.47 91.63 1,175,916 -0.32(-0.34%)
May 23, 2018 91.44 92.36 91.01 91.95 1,025,981 +0.68(+0.74%)
May 22, 2018 90.51 91.69 90.25 91.27 1,116,131 +0.93(+1.03%)
May 21, 2018 90.24 91.11 89.94 90.34 1,075,047 +0.29(+0.32%)
May 18, 2018 92.00 92.00 89.36 90.05 2,071,954 -2.82(-3.04%)
May 17, 2018 93.43 93.58 92.39 92.87 901,889 -0.60(-0.64%)
May 16, 2018 92.62 93.54 92.27 93.47 838,655 +0.88(+0.95%)
May 15, 2018 92.52 92.93 90.71 92.59 1,413,559 -0.49(-0.53%)
May 14, 2018 94.26 94.26 92.61 93.08 950,608 -1.20(-1.27%)
May 11, 2018 95.29 96.17 93.98 94.28 736,987 -0.95(-1.00%)
May 10, 2018 94.72 95.96 94.60 95.24 1,579,360 +0.96(+1.02%)
May 09, 2018 93.95 94.91 93.25 94.28 923,110 +0.78(+0.83%)
May 08, 2018 93.03 93.66 92.46 93.50 1,468,310 +0.17(+0.18%)
May 07, 2018 93.87 94.80 93.08 93.33 881,801 -0.55(-0.58%)
May 04, 2018 92.22 94.77 91.82 93.88 1,251,863 +1.57(+1.71%)
May 03, 2018 93.62 94.21 91.48 92.30 2,190,462 -2.01(-2.13%)
May 02, 2018 94.91 96.04 93.66 94.31 1,156,266 -0.98(-1.03%)
May 01, 2018 94.57 95.66 93.88 95.29 1,080,100 +0.77(+0.82%)
Apr 30, 2018 96.75 96.82 94.21 94.52 1,384,002 -1.74(-1.81%)
Apr 27, 2018 95.97 96.94 95.44 96.26 711,209 +0.68(+0.71%)
Apr 26, 2018 96.05 96.05 94.45 95.58 889,939 -0.15(-0.16%)
Apr 25, 2018 94.30 95.84 93.97 95.73 963,478 +0.82(+0.86%)
Apr 24, 2018 95.21 95.32 93.78 94.91 1,209,847 -0.02(-0.02%)
Apr 23, 2018 95.21 95.36 94.29 94.92 1,518,324 -0.29(-0.30%)
Apr 20, 2018 97.00 97.67 93.75 95.21 2,052,366 -1.76(-1.81%)
Apr 19, 2018 99.14 99.21 96.31 96.97 2,041,716 -2.60(-2.61%)
Apr 18, 2018 100.21 100.43 99.15 99.57 962,429 -0.31(-0.31%)
Apr 17, 2018 100.31 100.65 99.47 99.88 915,152 -0.33(-0.33%)
Apr 16, 2018 100.24 101.17 98.19 100.21 1,322,054 -1.57(-1.55%)
Apr 13, 2018 102.29 102.29 101.19 101.78 643,611 +0.17(+0.17%)
Apr 12, 2018 102.74 102.83 101.24 101.61 994,839 -0.80(-0.79%)
Apr 11, 2018 102.67 103.34 102.40 102.41 662,712 -0.65(-0.63%)
Apr 10, 2018 104.41 104.43 102.94 103.06 992,484 -0.60(-0.57%)
Apr 09, 2018 102.96 105.11 102.29 103.66 831,225 +0.97(+0.94%)
Apr 06, 2018 102.69 104.80 101.80 102.69 1,762,373 -0.05(-0.05%)
Apr 05, 2018 103.06 103.99 101.46 102.74 1,795,592 +0.25(+0.24%)
Apr 04, 2018 100.01 103.97 99.57 102.49 1,763,121 +1.64(+1.63%)
Apr 03, 2018 99.62 101.49 98.55 100.85 760,528 +1.62(+1.63%)
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.