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 (%)
Sep 30, 2016 107.94 108.57 107.87 108.16 879,950 +0.61(+0.57%)
Sep 29, 2016 107.45 108.19 107.25 107.54 1,119,265 +0.04(+0.04%)
Sep 28, 2016 106.28 107.56 106.13 107.50 1,365,828 +0.85(+0.80%)
Sep 27, 2016 108.78 108.78 106.25 106.65 1,856,054 -3.25(-2.96%)
Sep 26, 2016 109.31 110.30 108.88 109.89 1,024,181 +0.43(+0.39%)
Sep 23, 2016 108.83 109.68 108.83 109.46 1,283,837 -0.55(-0.50%)
Sep 22, 2016 109.56 110.34 108.52 110.02 763,234 +1.23(+1.13%)
Sep 21, 2016 108.01 109.03 107.41 108.79 1,053,998 +0.51(+0.47%)
Sep 20, 2016 109.62 109.80 108.27 108.28 733,391 -1.07(-0.98%)
Sep 19, 2016 109.18 110.01 109.14 109.34 948,657 +0.00(+0.00%)
Sep 16, 2016 109.39 109.53 108.46 109.34 1,854,009 -0.52(-0.47%)
Sep 15, 2016 109.23 110.04 108.85 109.86 861,412 +0.58(+0.53%)
Sep 14, 2016 109.20 109.75 108.55 109.28 1,205,653 +0.41(+0.37%)
Sep 13, 2016 109.81 109.97 108.69 108.87 1,672,797 -1.11(-1.01%)
Sep 12, 2016 109.07 110.17 108.64 109.98 1,250,546 +1.52(+1.40%)
Sep 09, 2016 110.76 110.80 108.44 108.47 1,518,284 -2.91(-2.62%)
Sep 08, 2016 111.24 111.94 110.72 111.38 674,164 -0.45(-0.40%)
Sep 07, 2016 112.81 113.01 111.61 111.83 923,921 -1.34(-1.18%)
Sep 06, 2016 112.91 113.37 112.34 113.17 880,040 +0.28(+0.25%)
Sep 02, 2016 112.46 112.89 112.89 112.89 692,016 +0.65(+0.58%)
Sep 01, 2016 112.70 113.09 111.76 112.24 1,428,837 -0.90(-0.80%)
Aug 31, 2016 111.54 113.17 111.31 113.14 2,445,907 +1.62(+1.45%)
Aug 30, 2016 112.90 112.72 111.10 111.52 896,797 -1.38(-1.22%)
Aug 29, 2016 111.23 113.25 111.17 112.90 1,216,677 +2.00(+1.81%)
Aug 26, 2016 112.42 112.87 110.49 110.90 1,746,508 -1.60(-1.43%)
Aug 25, 2016 113.37 114.06 112.26 112.50 1,659,525 -1.03(-0.91%)
Aug 24, 2016 114.61 114.75 111.98 113.53 2,322,742 -1.08(-0.94%)
Aug 23, 2016 119.53 119.53 113.75 114.61 6,745,263 -10.05(-8.06%)
Aug 22, 2016 123.55 124.67 123.01 124.67 2,265,132 +1.29(+1.05%)
Aug 19, 2016 122.98 123.57 121.99 123.37 1,670,951 +0.19(+0.16%)
Aug 18, 2016 122.09 123.50 121.54 123.18 1,032,299 +0.87(+0.71%)
Aug 17, 2016 121.29 122.37 120.96 122.31 1,204,220 +1.55(+1.28%)
Aug 16, 2016 121.03 121.30 120.35 120.76 1,076,445 -0.57(-0.47%)
Aug 15, 2016 121.56 122.06 120.79 121.34 1,153,483 -0.61(-0.50%)
Aug 12, 2016 122.10 122.38 121.72 121.95 1,054,326 -0.02(-0.02%)
Aug 11, 2016 123.25 123.25 121.37 121.98 1,224,787 -0.90(-0.73%)
Aug 10, 2016 122.02 123.07 122.02 122.88 678,777 +0.68(+0.56%)
Aug 09, 2016 122.35 122.83 121.90 122.20 1,160,737 -0.46(-0.38%)
Aug 08, 2016 123.30 123.37 122.04 122.66 1,100,320 -0.60(-0.49%)
Aug 05, 2016 124.38 124.91 122.60 123.26 1,211,886 -0.77(-0.62%)
Aug 04, 2016 121.80 124.14 121.80 124.03 1,433,372 +2.72(+2.25%)
Aug 03, 2016 122.84 122.88 120.69 121.31 1,156,216 -1.44(-1.17%)
Aug 02, 2016 122.05 122.76 121.22 122.75 1,078,823 +0.24(+0.19%)
Aug 01, 2016 122.41 122.78 121.52 122.51 819,316 +0.09(+0.08%)
Jul 29, 2016 120.94 122.68 120.94 122.41 1,256,339 +1.44(+1.19%)
Jul 28, 2016 120.20 121.29 119.82 120.98 1,324,983 +0.48(+0.40%)
Jul 27, 2016 121.18 121.64 119.31 120.49 1,137,288 -0.78(-0.64%)
Jul 26, 2016 123.03 123.06 121.14 121.27 1,144,364 -1.59(-1.29%)
Jul 25, 2016 121.61 122.86 121.61 122.86 1,235,004 +1.39(+1.14%)
Jul 22, 2016 121.23 121.77 121.10 121.47 741,177 +0.18(+0.15%)
Jul 21, 2016 121.17 121.33 120.60 121.29 621,250 +0.28(+0.23%)
Jul 20, 2016 121.50 121.50 120.74 121.01 707,254 -0.35(-0.29%)
Jul 19, 2016 120.90 121.49 120.35 121.36 580,565 +0.07(+0.06%)
Jul 18, 2016 121.44 121.69 120.41 121.29 940,529 -0.02(-0.01%)
Jul 15, 2016 120.68 121.87 120.20 121.30 1,489,147 +1.00(+0.83%)
Jul 14, 2016 121.17 121.73 119.81 120.30 1,817,544 -0.94(-0.77%)
Jul 13, 2016 120.90 121.33 120.65 121.24 848,796 +0.65(+0.54%)
Jul 12, 2016 121.63 121.74 120.41 120.59 1,300,246 -1.10(-0.91%)
Jul 11, 2016 122.22 122.29 121.44 121.69 1,562,395 -0.66(-0.54%)
Jul 08, 2016 121.92 122.67 121.66 122.35 1,112,819 +0.69(+0.57%)
Jul 07, 2016 122.18 122.85 121.22 121.66 930,125 +0.13(+0.10%)
Jul 06, 2016 120.82 121.78 120.76 121.53 1,773,960 +0.73(+0.60%)
Jul 05, 2016 120.41 121.92 120.41 120.80 1,220,374 +0.39(+0.32%)
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.