J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 86.23 87.02 85.83 86.72 1,570,562 +0.72(+0.84%)
Jul 30, 2015 84.86 86.11 84.43 86.00 1,093,001 +0.77(+0.90%)
Jul 29, 2015 84.59 85.82 84.16 85.23 1,185,087 +0.82(+0.98%)
Jul 28, 2015 82.56 84.41 82.12 84.41 1,208,667 +2.12(+2.58%)
Jul 27, 2015 81.67 82.31 81.38 82.29 784,927 +0.30(+0.37%)
Jul 24, 2015 82.92 83.04 81.75 81.98 771,157 -1.04(-1.25%)
Jul 23, 2015 83.34 83.75 82.81 83.02 542,530 -0.39(-0.47%)
Jul 22, 2015 83.42 84.13 83.21 83.41 617,729 +0.04(+0.05%)
Jul 21, 2015 83.97 84.17 83.29 83.37 767,522 -0.54(-0.64%)
Jul 20, 2015 84.15 84.15 83.58 83.91 547,168 -0.30(-0.36%)
Jul 17, 2015 84.58 84.58 83.51 84.21 555,293 -0.12(-0.14%)
Jul 16, 2015 84.21 84.63 84.05 84.33 509,494 +0.39(+0.46%)
Jul 15, 2015 84.34 84.66 83.16 83.94 1,418,506 -0.33(-0.40%)
Jul 14, 2015 84.44 84.47 83.63 84.27 1,016,746 -0.12(-0.15%)
Jul 13, 2015 84.18 84.89 83.96 84.40 1,160,685 +0.86(+1.03%)
Jul 10, 2015 82.61 84.27 82.50 83.54 3,727,867 -0.55(-0.66%)
Jul 09, 2015 85.17 85.35 84.06 84.09 687,762 -0.12(-0.15%)
Jul 08, 2015 84.93 85.19 84.20 84.21 983,250 -1.05(-1.23%)
Jul 07, 2015 84.08 85.55 83.58 85.26 1,174,228 +1.38(+1.65%)
Jul 06, 2015 83.87 84.38 83.37 83.88 1,774,112 -0.56(-0.66%)
Jul 02, 2015 85.03 84.44 84.44 84.44 1,104,799 -0.36(-0.42%)
Jul 01, 2015 84.49 84.96 84.17 84.79 979,421 +0.62(+0.74%)
Jun 30, 2015 84.70 84.92 84.06 84.17 1,319,492 +0.02(+0.03%)
Jun 29, 2015 85.55 85.69 84.08 84.15 1,460,420 -1.74(-2.02%)
Jun 26, 2015 86.47 86.69 85.80 85.89 2,065,812 -0.24(-0.28%)
Jun 25, 2015 86.71 86.91 86.07 86.13 877,362 -0.60(-0.69%)
Jun 24, 2015 87.63 87.94 86.26 86.73 1,062,080 -0.86(-0.98%)
Jun 23, 2015 88.26 88.26 87.51 87.59 1,061,912 -0.68(-0.77%)
Jun 22, 2015 88.33 88.75 88.10 88.26 520,332 +0.16(+0.18%)
Jun 19, 2015 87.85 88.88 87.85 88.11 2,021,007 +0.12(+0.14%)
Jun 18, 2015 87.71 88.58 87.15 87.99 804,722 +0.47(+0.53%)
Jun 17, 2015 87.10 87.72 86.71 87.52 664,927 +0.29(+0.33%)
Jun 16, 2015 86.49 87.37 86.12 87.23 635,755 +1.06(+1.23%)
Jun 15, 2015 86.08 86.49 85.67 86.18 1,140,454 -0.23(-0.27%)
Jun 12, 2015 86.40 86.77 86.24 86.41 550,102 -0.36(-0.41%)
Jun 11, 2015 86.67 87.22 86.46 86.77 745,992 +0.14(+0.16%)
Jun 10, 2015 86.73 87.16 86.10 86.63 1,025,988 -0.02(-0.03%)
Jun 09, 2015 85.80 86.87 85.64 86.65 1,314,586 +0.87(+1.01%)
Jun 08, 2015 86.14 86.94 85.61 85.78 1,929,472 -0.65(-0.75%)
Jun 05, 2015 88.13 88.30 86.08 86.43 2,618,448 -1.89(-2.14%)
Jun 04, 2015 89.82 90.50 87.79 88.32 3,965,409 -3.45(-3.76%)
Jun 03, 2015 92.19 92.19 91.46 91.77 820,248 -0.28(-0.30%)
Jun 02, 2015 91.94 92.33 91.20 92.05 759,376 +0.10(+0.11%)
Jun 01, 2015 92.15 92.34 91.65 91.94 609,556 -0.10(-0.11%)
May 29, 2015 92.85 93.06 91.99 92.05 694,208 -0.74(-0.79%)
May 28, 2015 93.38 93.40 92.50 92.78 460,247 -0.31(-0.33%)
May 27, 2015 93.17 93.58 92.99 93.09 557,093 +0.33(+0.36%)
May 26, 2015 93.48 93.62 92.66 92.76 668,081 -0.71(-0.76%)
May 22, 2015 92.63 93.47 93.47 93.47 622,077 +0.86(+0.93%)
May 21, 2015 92.93 93.08 92.53 92.61 653,606 -0.47(-0.50%)
May 20, 2015 92.50 93.49 92.43 93.08 516,785 +0.47(+0.51%)
May 19, 2015 92.21 92.67 91.99 92.60 713,240 +0.47(+0.51%)
May 18, 2015 91.75 92.50 91.70 92.14 439,461 +0.13(+0.14%)
May 15, 2015 91.89 92.08 91.49 92.01 585,413 +0.11(+0.12%)
May 14, 2015 90.97 91.93 90.86 91.90 432,020 +1.38(+1.53%)
May 13, 2015 90.04 90.96 90.04 90.52 421,149 +0.59(+0.66%)
May 12, 2015 89.41 90.22 89.37 89.93 676,080 +0.15(+0.16%)
May 11, 2015 89.44 90.31 89.30 89.78 555,204 +0.22(+0.24%)
May 08, 2015 90.03 90.66 89.51 89.56 887,400 +0.17(+0.19%)
May 07, 2015 89.67 89.83 89.16 89.39 686,706 -0.37(-0.41%)
May 06, 2015 90.07 90.30 88.98 89.76 558,476 -0.02(-0.03%)
May 05, 2015 90.88 91.22 89.18 89.79 1,035,926 -1.61(-1.77%)
May 04, 2015 90.56 91.76 90.56 91.40 750,064 +1.17(+1.29%)
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.