J.M. Smucker Company (NY: SJM )

140.47 USD -1.55 (-1.09%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 117.90 119.72 115.86 116.67 1,365,955 -0.99(-0.84%)
Nov 29, 2017 114.84 119.32 114.84 117.66 1,508,262 +2.73(+2.38%)
Nov 28, 2017 113.19 114.98 112.47 114.93 846,568 +1.68(+1.48%)
Nov 27, 2017 111.74 113.28 111.49 113.25 708,082 +1.88(+1.69%)
Nov 24, 2017 113.24 113.27 111.18 111.37 595,463 -1.33(-1.18%)
Nov 22, 2017 113.29 113.29 112.19 112.70 694,340 -0.84(-0.74%)
Nov 21, 2017 114.00 114.43 113.05 113.54 1,098,144 -0.47(-0.41%)
Nov 20, 2017 114.58 115.69 113.65 114.01 1,474,055 -0.18(-0.16%)
Nov 17, 2017 116.00 117.13 113.24 114.19 1,418,187 -2.46(-2.11%)
Nov 16, 2017 111.21 117.30 109.63 116.65 4,205,019 +10.14(+9.52%)
Nov 15, 2017 108.19 108.40 106.21 106.51 2,111,985 -1.68(-1.55%)
Nov 14, 2017 106.30 108.62 105.83 108.19 1,322,299 +1.70(+1.60%)
Nov 13, 2017 105.25 107.34 104.28 106.49 1,515,259 +2.37(+2.28%)
Nov 10, 2017 102.23 104.72 102.23 104.12 901,106 +1.52(+1.48%)
Nov 09, 2017 102.17 102.95 101.42 102.60 1,289,351 -0.78(-0.75%)
Nov 08, 2017 101.94 103.69 101.51 103.38 1,467,868 +1.61(+1.58%)
Nov 07, 2017 99.89 101.81 99.57 101.77 1,404,494 +1.78(+1.78%)
Nov 06, 2017 102.20 102.24 99.87 99.99 1,110,318 -2.23(-2.18%)
Nov 03, 2017 103.20 103.87 102.03 102.22 813,697 -0.91(-0.88%)
Nov 02, 2017 105.12 105.12 102.48 103.13 1,118,057 -2.09(-1.99%)
Nov 01, 2017 105.87 105.94 104.96 105.22 708,962 -0.83(-0.78%)
Oct 31, 2017 103.40 106.13 103.10 106.05 1,747,987 +4.14(+4.06%)
Oct 30, 2017 103.10 103.53 101.82 101.91 1,718,607 -1.80(-1.74%)
Oct 27, 2017 104.09 104.09 102.60 103.71 919,984 -0.43(-0.41%)
Oct 26, 2017 103.99 104.52 102.93 104.14 957,897 +0.21(+0.20%)
Oct 25, 2017 104.10 104.28 102.31 103.93 1,180,291 -0.49(-0.47%)
Oct 24, 2017 105.00 105.26 103.88 104.42 710,118 -0.37(-0.35%)
Oct 23, 2017 104.34 104.92 103.72 104.79 734,834 +0.57(+0.55%)
Oct 20, 2017 104.33 104.44 103.19 104.22 822,815 +0.22(+0.21%)
Oct 19, 2017 103.98 104.63 102.86 104.00 952,796 -0.14(-0.13%)
Oct 18, 2017 104.71 104.71 103.73 104.14 754,657 -0.51(-0.49%)
Oct 17, 2017 105.51 105.96 103.63 104.65 1,171,633 -1.31(-1.24%)
Oct 16, 2017 105.11 106.24 105.11 105.96 1,197,478 +0.85(+0.81%)
Oct 13, 2017 106.47 106.47 104.84 105.11 1,291,453 -0.90(-0.85%)
Oct 12, 2017 104.13 106.51 104.13 106.01 1,282,171 +1.74(+1.67%)
Oct 11, 2017 103.80 104.65 103.72 104.27 1,198,872 +0.58(+0.56%)
Oct 10, 2017 103.25 104.06 102.73 103.69 1,430,615 +0.79(+0.77%)
Oct 09, 2017 104.38 104.67 102.79 102.90 1,584,635 -1.34(-1.29%)
Oct 06, 2017 105.60 105.60 104.00 104.24 1,250,196 -1.36(-1.29%)
Oct 05, 2017 105.20 106.17 104.80 105.60 959,064 +0.58(+0.55%)
Oct 04, 2017 104.30 105.54 104.02 105.02 980,739 +0.73(+0.70%)
Oct 03, 2017 105.24 105.31 104.17 104.29 973,677 -0.43(-0.41%)
Oct 02, 2017 104.97 105.28 104.21 104.72 1,156,601 -0.21(-0.20%)
Sep 29, 2017 105.41 106.32 104.61 104.93 1,041,754 -0.19(-0.18%)
Sep 28, 2017 106.85 107.48 104.64 105.12 1,155,060 -1.68(-1.57%)
Sep 27, 2017 106.15 106.96 104.28 106.80 1,494,508 +0.72(+0.68%)
Sep 26, 2017 105.48 106.60 104.48 106.08 1,498,233 +0.51(+0.48%)
Sep 25, 2017 104.50 105.90 104.07 105.57 1,374,614 +0.98(+0.94%)
Sep 22, 2017 106.27 106.32 104.19 104.59 1,057,579 -1.33(-1.26%)
Sep 21, 2017 106.62 107.13 105.75 105.92 732,063 -0.73(-0.68%)
Sep 20, 2017 108.80 108.80 106.10 106.65 1,369,685 -2.86(-2.61%)
Sep 19, 2017 110.89 110.89 109.45 109.51 1,101,610 -1.55(-1.40%)
Sep 18, 2017 110.00 111.14 109.62 111.06 1,121,642 +0.84(+0.76%)
Sep 15, 2017 108.54 110.23 108.46 110.22 2,234,613 +1.73(+1.59%)
Sep 14, 2017 107.42 108.54 106.68 108.49 1,368,133 +1.44(+1.35%)
Sep 13, 2017 107.73 108.11 106.86 107.05 755,939 -0.70(-0.65%)
Sep 12, 2017 107.26 108.24 107.10 107.75 1,210,398 +0.65(+0.61%)
Sep 11, 2017 107.39 108.18 106.74 107.10 1,250,323 -0.04(-0.04%)
Sep 08, 2017 106.00 107.45 105.53 107.14 1,073,047 +1.12(+1.06%)
Sep 07, 2017 106.09 106.52 104.90 106.02 1,296,457 -0.19(-0.18%)
Sep 06, 2017 106.29 106.37 105.21 106.21 1,260,260 +0.13(+0.12%)
Sep 05, 2017 104.84 106.18 104.47 106.08 1,182,312 +1.24(+1.18%)
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.