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 (%)
Aug 31, 2016 110.27 111.88 110.05 111.85 2,474,109 +1.60(+1.45%)
Aug 30, 2016 111.62 111.44 109.83 110.25 907,137 -1.36(-1.22%)
Aug 29, 2016 109.97 111.96 109.90 111.62 1,230,706 +1.98(+1.81%)
Aug 26, 2016 111.14 111.58 109.23 109.64 1,766,646 -1.59(-1.43%)
Aug 25, 2016 112.08 112.76 110.98 111.22 1,678,659 -1.02(-0.91%)
Aug 24, 2016 113.30 113.45 110.71 112.24 2,349,524 -1.06(-0.94%)
Aug 23, 2016 118.17 118.17 112.45 113.30 6,823,037 -9.94(-8.07%)
Aug 22, 2016 122.14 123.24 121.61 123.24 2,291,249 +1.28(+1.05%)
Aug 19, 2016 121.58 122.16 120.60 121.97 1,690,218 +0.19(+0.16%)
Aug 18, 2016 120.70 122.09 120.16 121.78 1,044,202 +0.86(+0.71%)
Aug 17, 2016 119.91 120.97 119.58 120.92 1,218,105 +1.53(+1.28%)
Aug 16, 2016 119.65 119.92 118.98 119.39 1,088,857 -0.57(-0.47%)
Aug 15, 2016 120.17 120.66 119.41 119.95 1,166,783 -0.61(-0.50%)
Aug 12, 2016 120.70 120.98 120.33 120.56 1,066,483 -0.02(-0.02%)
Aug 11, 2016 121.84 121.84 119.99 120.59 1,238,909 -0.89(-0.73%)
Aug 10, 2016 120.62 121.67 120.62 121.48 686,603 +0.67(+0.56%)
Aug 09, 2016 120.96 121.43 120.51 120.81 1,174,121 -0.46(-0.38%)
Aug 08, 2016 121.89 121.96 120.65 121.26 1,113,007 -0.60(-0.49%)
Aug 05, 2016 122.97 123.49 121.21 121.86 1,225,859 -0.76(-0.62%)
Aug 04, 2016 120.41 122.72 120.41 122.62 1,449,899 +2.69(+2.25%)
Aug 03, 2016 121.44 121.48 119.31 119.93 1,169,547 -1.42(-1.17%)
Aug 02, 2016 120.66 121.36 119.84 121.35 1,091,263 +0.23(+0.19%)
Aug 01, 2016 121.02 121.38 120.14 121.11 828,763 +0.09(+0.08%)
Jul 29, 2016 119.57 121.28 119.57 121.02 1,270,825 +1.42(+1.19%)
Jul 28, 2016 118.83 119.91 118.45 119.60 1,340,261 +0.48(+0.40%)
Jul 27, 2016 119.80 120.26 117.95 119.12 1,150,401 -0.77(-0.64%)
Jul 26, 2016 121.63 121.65 119.76 119.89 1,157,559 -1.57(-1.29%)
Jul 25, 2016 120.22 121.46 120.22 121.46 1,249,244 +1.37(+1.14%)
Jul 22, 2016 119.85 120.38 119.72 120.08 749,723 +0.18(+0.15%)
Jul 21, 2016 119.79 119.94 119.23 119.90 628,413 +0.27(+0.23%)
Jul 20, 2016 120.12 120.12 119.36 119.63 715,409 -0.34(-0.29%)
Jul 19, 2016 119.52 120.11 118.98 119.97 587,259 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.04 119.90 951,374 -0.02(-0.01%)
Jul 15, 2016 119.31 120.48 118.83 119.92 1,506,317 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.93 1,838,500 -0.93(-0.77%)
Jul 13, 2016 119.52 119.95 119.28 119.86 858,582 +0.64(+0.54%)
Jul 12, 2016 120.24 120.35 119.03 119.21 1,315,238 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.06 120.30 1,580,409 -0.65(-0.54%)
Jul 08, 2016 120.53 121.27 120.27 120.96 1,125,650 +0.68(+0.57%)
Jul 07, 2016 120.79 121.45 119.84 120.27 940,849 +0.13(+0.10%)
Jul 06, 2016 119.44 120.39 119.39 120.15 1,794,415 +0.72(+0.60%)
Jul 05, 2016 119.04 120.53 119.04 119.42 1,234,445 +0.38(+0.32%)
Jul 01, 2016 119.90 119.04 119.04 119.04 1,212,583 -0.60(-0.51%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,239 +2.59(+2.21%)
Jun 29, 2016 115.99 117.17 115.62 117.05 1,424,325 +1.67(+1.45%)
Jun 28, 2016 115.66 115.73 114.23 115.38 1,265,224 +0.18(+0.16%)
Jun 27, 2016 113.81 115.33 113.46 115.20 1,481,542 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.87 114.09 1,878,759 -0.97(-0.84%)
Jun 23, 2016 115.24 115.72 114.25 115.05 1,516,964 -0.42(-0.36%)
Jun 22, 2016 115.38 115.55 114.56 115.47 1,474,236 +0.86(+0.75%)
Jun 21, 2016 114.20 115.09 113.49 114.61 1,534,491 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,450 +0.34(+0.30%)
Jun 17, 2016 114.23 114.29 112.82 113.61 1,285,625 -0.53(-0.47%)
Jun 16, 2016 112.65 114.48 112.30 114.14 1,330,913 +1.48(+1.31%)
Jun 15, 2016 113.47 113.94 112.40 112.67 1,537,845 -0.44(-0.39%)
Jun 14, 2016 113.62 114.22 112.27 113.11 1,924,585 -0.11(-0.10%)
Jun 13, 2016 113.04 114.30 112.45 113.22 1,723,241 -0.02(-0.01%)
Jun 10, 2016 111.75 114.38 111.75 113.23 3,497,187 +0.79(+0.71%)
Jun 09, 2016 109.12 112.90 109.12 112.44 4,689,658 +8.26(+7.93%)
Jun 08, 2016 104.04 104.61 103.35 104.18 1,850,067 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.04 859,855 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.57 723,198 +0.16(+0.16%)
Jun 03, 2016 102.45 103.57 102.20 103.40 571,627 +1.04(+1.01%)
Jun 02, 2016 101.39 102.37 101.26 102.37 840,435 +0.53(+0.52%)
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.