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 (%)
Sep 28, 2018 85.90 86.58 85.44 86.25 1,307,314 +0.20(+0.23%)
Sep 27, 2018 87.84 87.97 85.84 86.05 1,509,548 -2.77(-3.11%)
Sep 26, 2018 89.27 90.56 88.76 88.82 1,306,804 -2.28(-2.50%)
Sep 25, 2018 91.50 91.58 90.56 91.09 902,417 -0.28(-0.30%)
Sep 24, 2018 92.48 92.96 91.20 91.37 749,609 -1.23(-1.33%)
Sep 21, 2018 92.26 92.84 91.94 92.60 1,221,302 +0.43(+0.47%)
Sep 20, 2018 91.78 92.80 91.27 92.17 1,097,098 +0.40(+0.44%)
Sep 19, 2018 93.17 93.73 91.60 91.77 784,098 -1.09(-1.18%)
Sep 18, 2018 93.51 93.51 91.20 92.86 1,360,840 -0.99(-1.06%)
Sep 17, 2018 93.37 93.98 92.69 93.85 798,413 +0.48(+0.51%)
Sep 14, 2018 93.09 93.43 92.11 93.37 610,413 +0.13(+0.14%)
Sep 13, 2018 92.71 93.34 91.33 93.25 679,148 +0.61(+0.66%)
Sep 12, 2018 91.62 92.74 90.85 92.63 955,666 +0.85(+0.93%)
Sep 11, 2018 92.56 92.61 91.32 91.78 792,101 -0.82(-0.89%)
Sep 10, 2018 92.54 93.48 92.11 92.61 1,147,309 +0.54(+0.58%)
Sep 07, 2018 91.95 92.51 91.05 92.07 1,187,873 -0.20(-0.22%)
Sep 06, 2018 90.09 92.65 89.96 92.27 1,852,758 +2.20(+2.45%)
Sep 05, 2018 86.86 90.22 86.86 90.07 1,671,139 +2.91(+3.34%)
Sep 04, 2018 86.90 87.81 86.33 87.16 1,303,974 +0.26(+0.30%)
Aug 31, 2018 86.90 86.90 86.90 0 +0.34(+0.40%)
Aug 30, 2018 86.81 87.41 86.16 86.55 1,313,428 -0.58(-0.67%)
Aug 29, 2018 87.90 88.03 86.95 87.13 1,095,875 -0.50(-0.57%)
Aug 28, 2018 88.71 88.77 87.47 87.63 1,558,689 -1.33(-1.49%)
Aug 27, 2018 88.82 89.67 88.35 88.96 1,085,530 +0.66(+0.74%)
Aug 24, 2018 88.04 88.73 87.33 88.30 1,397,728 +0.50(+0.57%)
Aug 23, 2018 88.26 88.45 86.66 87.80 2,501,237 -0.80(-0.90%)
Aug 22, 2018 90.73 90.94 88.27 88.60 3,355,593 -2.35(-2.59%)
Aug 21, 2018 94.88 98.18 90.20 90.95 5,236,873 -6.45(-6.62%)
Aug 20, 2018 96.16 98.81 96.16 97.40 2,247,922 +1.08(+1.12%)
Aug 17, 2018 94.07 97.06 93.99 96.32 1,742,610 +2.10(+2.23%)
Aug 16, 2018 94.67 95.25 93.83 94.22 1,478,615 +0.29(+0.31%)
Aug 15, 2018 92.93 94.28 92.37 93.93 1,229,994 +0.96(+1.03%)
Aug 14, 2018 92.67 94.05 92.67 92.97 794,215 +0.28(+0.31%)
Aug 13, 2018 92.22 92.88 91.76 92.68 854,323 +0.23(+0.24%)
Aug 10, 2018 92.00 92.58 91.62 92.46 962,681 +0.11(+0.12%)
Aug 09, 2018 93.69 93.88 91.72 92.35 1,278,380 -1.01(-1.08%)
Aug 08, 2018 94.12 94.28 93.28 93.36 797,582 -0.75(-0.80%)
Aug 07, 2018 95.57 95.61 93.84 94.11 1,874,001 -1.38(-1.45%)
Aug 06, 2018 96.73 97.54 95.12 95.49 1,362,231 -1.48(-1.52%)
Aug 03, 2018 94.54 101.18 94.27 96.97 4,147,047 +3.27(+3.49%)
Aug 02, 2018 91.26 93.89 90.96 93.70 1,159,875 +2.44(+2.67%)
Aug 01, 2018 93.02 93.82 91.13 91.27 1,480,897 -1.43(-1.55%)
Jul 31, 2018 92.91 93.77 91.95 92.70 1,551,400 +0.07(+0.07%)
Jul 30, 2018 91.21 92.71 90.81 92.63 838,936 +0.85(+0.93%)
Jul 27, 2018 91.95 92.76 91.52 91.78 940,625 -0.11(-0.12%)
Jul 26, 2018 91.95 93.63 91.26 91.89 1,062,394 +1.36(+1.50%)
Jul 25, 2018 90.83 89.18 90.53 1,162,852 +0.76(+0.85%)
Jul 24, 2018 90.11 90.36 88.70 89.77 1,186,999 -0.91(-1.00%)
Jul 23, 2018 91.33 91.57 89.89 90.68 832,966 -0.64(-0.70%)
Jul 20, 2018 91.60 92.02 90.63 91.32 963,809 -0.08(-0.09%)
Jul 19, 2018 90.72 92.31 90.23 91.41 955,506 +0.47(+0.51%)
Jul 18, 2018 92.56 92.72 90.48 90.94 1,193,477 -1.65(-1.78%)
Jul 17, 2018 90.45 92.78 90.45 92.59 814,543 +2.15(+2.38%)
Jul 16, 2018 92.62 92.62 90.11 90.44 993,495 -2.21(-2.39%)
Jul 13, 2018 91.18 92.71 91.18 92.65 923,647 +1.11(+1.21%)
Jul 12, 2018 92.35 92.73 91.19 91.54 879,943 -0.10(-0.11%)
Jul 11, 2018 91.16 92.27 90.64 91.64 1,030,686 +0.59(+0.65%)
Jul 10, 2018 92.13 92.13 89.74 91.05 2,074,597 -1.48(-1.60%)
Jul 09, 2018 93.35 94.01 92.13 92.52 1,385,646 -0.69(-0.74%)
Jul 06, 2018 92.54 93.87 92.05 93.22 1,121,406 +0.92(+0.99%)
Jul 05, 2018 90.22 92.56 89.98 92.30 1,827,377 +2.79(+3.12%)
Jul 03, 2018 89.50 89.50 89.50 0 +1.78(+2.03%)
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.