J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 93.42 94.63 93.42 94.23 673,190 +0.84(+0.90%)
Sep 27, 2019 93.60 93.61 92.45 93.39 517,470 -0.09(-0.10%)
Sep 26, 2019 93.01 93.76 92.29 93.48 537,173 +1.01(+1.09%)
Sep 25, 2019 92.52 92.99 91.97 92.47 640,123 +0.18(+0.19%)
Sep 24, 2019 91.87 92.40 91.48 92.29 734,204 +0.63(+0.68%)
Sep 23, 2019 92.50 93.06 91.56 91.67 562,786 -0.67(-0.72%)
Sep 20, 2019 92.51 92.81 91.69 92.34 1,174,933 +0.15(+0.16%)
Sep 19, 2019 93.14 93.22 92.10 92.19 812,422 -1.02(-1.09%)
Sep 18, 2019 93.49 94.05 92.61 93.21 1,082,133 +0.09(+0.10%)
Sep 17, 2019 91.56 93.13 91.41 93.12 806,750 +1.32(+1.44%)
Sep 16, 2019 91.38 92.63 91.11 91.80 667,970 +0.57(+0.63%)
Sep 13, 2019 90.11 91.62 90.11 91.22 930,442 +0.57(+0.62%)
Sep 12, 2019 93.10 93.22 90.59 90.66 596,132 -2.01(-2.17%)
Sep 11, 2019 90.95 92.77 90.67 92.67 1,067,043 +1.29(+1.42%)
Sep 10, 2019 89.78 91.99 89.49 91.38 1,333,365 +1.34(+1.49%)
Sep 09, 2019 89.83 90.33 89.01 90.03 880,353 -0.08(-0.09%)
Sep 06, 2019 90.02 90.78 90.02 90.11 1,029,103 +0.45(+0.51%)
Sep 05, 2019 90.91 91.12 89.60 89.66 1,174,503 -1.37(-1.51%)
Sep 04, 2019 91.64 92.34 90.47 91.03 1,072,283 -0.60(-0.65%)
Sep 03, 2019 89.77 91.68 88.50 91.63 1,423,498 +1.56(+1.73%)
Aug 30, 2019 89.06 90.74 88.88 90.07 1,411,601 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.07 1,586,709 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,484 +0.58(+0.66%)
Aug 27, 2019 91.64 92.20 87.15 88.81 6,651,466 -7.91(-8.18%)
Aug 26, 2019 95.64 97.01 95.64 96.72 1,395,163 +1.48(+1.56%)
Aug 23, 2019 97.25 97.64 94.82 95.24 977,145 -2.31(-2.37%)
Aug 22, 2019 97.12 98.33 96.43 97.55 729,857 +0.48(+0.49%)
Aug 21, 2019 98.34 98.58 96.51 97.07 866,575 -1.06(-1.08%)
Aug 20, 2019 99.45 99.52 98.01 98.13 977,113 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.01 99.57 919,298 +1.64(+1.67%)
Aug 16, 2019 97.75 98.21 97.36 97.94 681,631 +0.70(+0.72%)
Aug 15, 2019 96.64 97.59 96.28 97.24 590,437 +0.90(+0.93%)
Aug 14, 2019 96.88 97.85 95.97 96.34 1,050,446 -0.54(-0.56%)
Aug 13, 2019 96.14 97.89 96.03 96.88 926,917 +0.36(+0.37%)
Aug 12, 2019 95.01 96.63 94.69 96.52 677,571 +1.48(+1.56%)
Aug 09, 2019 96.74 96.92 94.57 95.04 794,869 -1.44(-1.50%)
Aug 08, 2019 94.04 96.56 93.96 96.49 814,494 +1.80(+1.90%)
Aug 07, 2019 93.94 94.95 92.64 94.69 917,117 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.69 94.05 1,049,887 +0.26(+0.27%)
Aug 05, 2019 95.32 96.10 92.98 93.80 937,042 -1.51(-1.59%)
Aug 02, 2019 95.35 95.89 94.81 95.31 735,680 +0.36(+0.38%)
Aug 01, 2019 94.93 96.91 94.77 94.95 1,050,856 +0.46(+0.49%)
Jul 31, 2019 96.12 96.63 93.55 94.49 1,178,064 -1.65(-1.71%)
Jul 30, 2019 97.39 98.11 95.67 96.14 775,959 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,298 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.10 702,262 +1.03(+1.07%)
Jul 25, 2019 95.34 96.69 94.80 96.07 649,787 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,093 -0.46(-0.48%)
Jul 23, 2019 95.16 95.91 94.48 95.72 832,056 +0.44(+0.46%)
Jul 22, 2019 96.96 97.10 94.98 95.28 908,437 -1.85(-1.91%)
Jul 19, 2019 98.56 99.31 97.12 97.14 1,036,213 -1.35(-1.37%)
Jul 18, 2019 98.86 98.87 97.83 98.49 652,502 -0.10(-0.10%)
Jul 17, 2019 98.10 99.09 97.70 98.59 745,017 +0.47(+0.48%)
Jul 16, 2019 97.87 98.55 97.70 98.12 820,800 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.80 97.81 682,472 +0.76(+0.78%)
Jul 12, 2019 97.40 97.61 96.71 97.05 1,201,658 -0.26(-0.27%)
Jul 11, 2019 99.96 99.99 96.96 97.31 1,545,681 -3.08(-3.07%)
Jul 10, 2019 100.87 101.21 99.85 100.40 1,055,941 -0.54(-0.53%)
Jul 09, 2019 101.21 101.36 100.14 100.93 1,297,139 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.85 101.31 842,880 -0.24(-0.23%)
Jul 05, 2019 101.46 101.62 99.94 101.55 793,104 -0.20(-0.20%)
Jul 03, 2019 100.31 102.30 100.12 101.75 840,525 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.11 99.92 1,308,120 +0.91(+0.92%)
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.