J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 96.07 96.27 94.12 94.15 1,184,990 -1.61(-1.68%)
Nov 27, 2015 95.63 96.31 95.27 95.76 378,352 +0.25(+0.26%)
Nov 25, 2015 95.47 95.51 95.51 95.51 1,366,066 +0.62(+0.66%)
Nov 24, 2015 93.71 95.02 92.84 94.89 3,567,322 -0.31(-0.33%)
Nov 23, 2015 95.54 96.93 95.19 95.20 1,915,619 +0.12(+0.12%)
Nov 20, 2015 94.90 95.68 94.49 95.09 1,540,231 +0.86(+0.92%)
Nov 19, 2015 91.73 96.32 90.45 94.22 4,703,850 +6.14(+6.97%)
Nov 18, 2015 87.12 88.87 87.11 88.09 1,835,898 +0.99(+1.13%)
Nov 17, 2015 88.02 88.89 86.73 87.10 985,073 -0.95(-1.08%)
Nov 16, 2015 86.58 88.05 86.58 88.05 673,974 +1.24(+1.42%)
Nov 13, 2015 87.81 87.95 86.24 86.81 1,381,624 -1.24(-1.40%)
Nov 12, 2015 89.15 89.71 87.98 88.05 775,611 -1.48(-1.66%)
Nov 11, 2015 89.28 89.93 89.07 89.53 505,149 +0.40(+0.45%)
Nov 10, 2015 88.77 89.83 88.11 89.13 988,910 +0.37(+0.42%)
Nov 09, 2015 88.68 88.85 87.75 88.75 1,053,350 -0.07(-0.08%)
Nov 06, 2015 91.15 91.15 87.94 88.82 1,563,740 -2.29(-2.52%)
Nov 05, 2015 90.98 91.16 90.16 91.12 664,174 +0.27(+0.30%)
Nov 04, 2015 90.68 90.96 90.28 90.85 666,727 +0.32(+0.35%)
Nov 03, 2015 90.18 90.85 89.22 90.53 1,217,621 -0.16(-0.18%)
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.