J.M. Smucker Company (NY: SJM )

119.11 USD -0.66 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 113.73 114.94 113.01 114.09 1,398,361 +1.55(+1.38%)
Sep 29, 2015 112.78 113.35 112.01 112.54 1,538,056 -0.47(-0.42%)
Sep 28, 2015 114.23 115.73 112.27 113.01 1,908,342 -1.35(-1.18%)
Sep 25, 2015 113.52 115.07 113.52 114.36 1,577,848 +0.93(+0.82%)
Sep 24, 2015 113.10 113.84 112.53 113.43 1,452,095 -0.12(-0.11%)
Sep 23, 2015 113.49 114.09 112.75 113.55 993,305 +0.33(+0.29%)
Sep 22, 2015 113.37 114.09 112.12 113.22 4,857,674 -3.83(-3.27%)
Sep 21, 2015 117.32 117.93 116.82 117.05 689,056 +0.48(+0.41%)
Sep 18, 2015 115.99 117.01 115.87 116.57 1,546,031 -0.21(-0.18%)
Sep 17, 2015 117.22 118.09 116.15 116.78 1,005,141 -0.75(-0.64%)
Sep 16, 2015 116.70 118.05 116.70 117.53 860,077 +1.31(+1.13%)
Sep 15, 2015 116.09 116.47 114.78 116.22 654,493 +0.59(+0.51%)
Sep 14, 2015 116.12 116.72 115.21 115.63 870,668 -0.48(-0.41%)
Sep 11, 2015 114.33 116.16 113.79 116.11 812,820 +1.54(+1.34%)
Sep 10, 2015 114.62 115.61 113.61 114.57 686,258 -0.03(-0.03%)
Sep 09, 2015 117.42 117.42 114.32 114.60 949,395 -1.75(-1.50%)
Sep 08, 2015 117.02 117.27 115.66 116.35 908,958 +0.74(+0.64%)
Sep 04, 2015 115.53 115.61 115.61 115.61 766,200 -1.27(-1.09%)
Sep 03, 2015 116.18 117.31 115.92 116.88 853,313 +1.24(+1.07%)
Sep 02, 2015 114.83 115.64 114.29 115.64 803,821 +1.62(+1.42%)
Sep 01, 2015 116.64 117.59 113.33 114.02 967,276 -3.70(-3.14%)
Aug 31, 2015 117.34 118.50 116.65 117.72 1,257,671 +0.13(+0.11%)
Aug 28, 2015 116.23 117.65 115.56 117.59 1,222,188 +1.30(+1.12%)
Aug 27, 2015 113.69 117.26 113.40 116.29 2,179,954 +7.14(+6.54%)
Aug 26, 2015 108.91 109.51 107.03 109.15 1,513,421 +2.30(+2.15%)
Aug 25, 2015 110.02 110.92 106.75 106.85 1,420,745 -1.27(-1.17%)
Aug 24, 2015 106.19 110.79 104.30 108.12 2,091,112 -1.78(-1.62%)
Aug 21, 2015 111.04 111.46 109.75 109.90 961,863 -1.86(-1.66%)
Aug 20, 2015 111.40 112.94 111.01 111.76 925,809 -0.12(-0.11%)
Aug 19, 2015 110.63 112.91 110.32 111.88 1,469,437 +2.91(+2.67%)
Aug 18, 2015 109.02 110.13 108.63 108.97 650,689 -0.04(-0.04%)
Aug 17, 2015 109.11 109.31 107.17 109.01 465,465 -0.37(-0.34%)
Aug 14, 2015 108.93 109.74 108.43 109.38 383,394 +0.75(+0.69%)
Aug 13, 2015 109.55 109.55 108.60 108.63 363,610 -0.72(-0.66%)
Aug 12, 2015 107.75 109.36 106.50 109.35 645,930 +0.45(+0.41%)
Aug 11, 2015 109.72 110.00 108.69 108.90 1,039,411 -1.61(-1.46%)
Aug 10, 2015 110.42 110.99 109.62 110.51 596,841 +0.47(+0.43%)
Aug 07, 2015 111.05 111.59 109.78 110.04 712,599 -1.72(-1.54%)
Aug 06, 2015 113.36 113.67 111.12 111.76 1,393,548 -1.73(-1.52%)
Aug 05, 2015 112.36 113.58 111.77 113.49 626,716 +1.39(+1.24%)
Aug 04, 2015 111.79 112.58 111.54 112.10 705,348 +0.20(+0.18%)
Aug 03, 2015 111.43 111.96 111.18 111.90 442,246 +0.21(+0.19%)
Jul 31, 2015 111.06 112.08 110.55 111.69 1,219,433 +0.93(+0.84%)
Jul 30, 2015 109.30 110.90 108.74 110.76 848,640 +0.99(+0.90%)
Jul 29, 2015 108.95 110.53 108.39 109.77 920,138 +1.06(+0.98%)
Jul 28, 2015 106.33 108.71 105.76 108.71 938,446 +2.73(+2.58%)
Jul 27, 2015 105.19 106.01 104.81 105.98 609,442 +0.39(+0.37%)
Jul 24, 2015 106.79 106.96 105.29 105.59 598,750 -1.34(-1.25%)
Jul 23, 2015 107.34 107.86 106.66 106.93 421,237 -0.50(-0.47%)
Jul 22, 2015 107.44 108.36 107.17 107.43 479,624 +0.05(+0.05%)
Jul 21, 2015 108.15 108.40 107.27 107.38 595,928 -0.69(-0.64%)
Jul 20, 2015 108.38 108.38 107.65 108.07 424,838 -0.39(-0.36%)
Jul 17, 2015 108.94 108.94 107.56 108.46 431,147 -0.15(-0.14%)
Jul 16, 2015 108.46 109.00 108.25 108.61 395,587 +0.50(+0.46%)
Jul 15, 2015 108.63 109.04 107.10 108.11 1,101,372 -0.43(-0.40%)
Jul 14, 2015 108.76 108.79 107.71 108.54 789,433 -0.16(-0.15%)
Jul 13, 2015 108.42 109.34 108.14 108.70 901,192 +1.11(+1.03%)
Jul 10, 2015 106.40 108.54 106.26 107.59 2,894,430 -0.71(-0.66%)
Jul 09, 2015 109.69 109.93 108.27 108.30 534,000 -0.16(-0.15%)
Jul 08, 2015 109.38 109.72 108.44 108.46 763,426 -1.35(-1.23%)
Jul 07, 2015 108.29 110.18 107.64 109.81 911,707 +1.78(+1.65%)
Jul 06, 2015 108.02 108.68 107.38 108.03 1,377,475 -0.72(-0.66%)
Jul 02, 2015 109.52 108.75 108.75 108.75 857,800 -0.46(-0.42%)
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.