J.M. Smucker Company (NY: SJM )

130.95 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 103.44 104.78 103.07 104.51 2,051,700 +1.07(+1.03%)
Nov 29, 2018 100.99 104.42 100.89 103.44 2,583,039 +2.16(+2.13%)
Nov 28, 2018 103.80 106.67 100.65 101.28 4,876,126 -7.90(-7.24%)
Nov 27, 2018 109.16 109.53 107.75 109.18 1,745,540 +0.17(+0.16%)
Nov 26, 2018 110.25 111.50 108.33 109.01 1,628,699 -1.70(-1.54%)
Nov 23, 2018 110.11 110.99 109.57 110.71 302,500 +0.72(+0.65%)
Nov 21, 2018 109.99 109.99 109.99 0 -2.29(-2.04%)
Nov 20, 2018 112.41 115.09 111.55 112.28 1,193,202 +0.43(+0.38%)
Nov 19, 2018 112.97 113.92 111.44 111.85 840,354 -1.21(-1.07%)
Nov 16, 2018 113.07 113.97 112.27 113.06 784,000 +0.12(+0.11%)
Nov 15, 2018 112.61 113.88 111.76 112.94 1,212,088 -1.00(-0.88%)
Nov 14, 2018 113.92 114.50 113.25 113.94 1,884,405 +0.11(+0.10%)
Nov 13, 2018 113.95 115.45 112.59 113.83 1,328,287 -0.37(-0.32%)
Nov 12, 2018 112.60 114.86 112.58 114.20 1,526,612 +1.32(+1.17%)
Nov 09, 2018 110.92 113.24 110.49 112.88 1,053,300 +1.96(+1.77%)
Nov 08, 2018 110.88 111.57 110.23 110.92 1,289,496 +0.13(+0.12%)
Nov 07, 2018 110.35 110.98 108.66 110.79 1,523,802 +0.87(+0.79%)
Nov 06, 2018 107.88 110.14 107.49 109.92 812,750 +1.94(+1.80%)
Nov 05, 2018 105.75 108.43 105.75 107.98 1,349,346 +2.29(+2.17%)
Nov 02, 2018 111.00 111.59 104.46 105.69 2,741,500 -4.05(-3.69%)
Nov 01, 2018 108.39 110.91 108.38 109.74 1,098,579 +1.42(+1.31%)
Oct 31, 2018 108.98 109.66 105.50 108.32 2,109,139 -1.28(-1.17%)
Oct 30, 2018 108.27 110.40 108.05 109.60 1,963,123 +1.89(+1.75%)
Oct 29, 2018 106.00 108.50 106.00 107.71 847,316 +2.35(+2.23%)
Oct 26, 2018 106.31 107.15 104.62 105.36 1,180,800 -1.17(-1.10%)
Oct 25, 2018 107.23 107.56 105.45 106.53 1,164,529 -0.73(-0.68%)
Oct 24, 2018 105.88 108.56 105.52 107.26 1,130,591 +1.40(+1.32%)
Oct 23, 2018 104.06 106.41 103.65 105.86 1,038,723 +1.15(+1.10%)
Oct 22, 2018 105.23 105.93 103.95 104.71 607,223 -0.27(-0.26%)
Oct 19, 2018 103.73 105.40 103.71 104.98 846,100 +2.08(+2.02%)
Oct 18, 2018 103.81 104.15 102.54 102.90 852,547 -0.90(-0.87%)
Oct 17, 2018 105.19 105.64 103.37 103.80 709,116 -1.59(-1.51%)
Oct 16, 2018 103.66 105.66 103.34 105.39 615,254 +1.46(+1.40%)
Oct 15, 2018 103.02 104.57 102.75 103.93 580,026 +0.77(+0.75%)
Oct 12, 2018 102.23 103.79 101.94 103.16 724,500 +0.99(+0.97%)
Oct 11, 2018 104.00 104.72 101.41 102.17 1,201,827 -1.37(-1.32%)
Oct 10, 2018 102.13 105.12 102.07 103.54 1,572,594 +1.57(+1.54%)
Oct 09, 2018 104.40 104.91 101.76 101.97 1,186,426 -2.43(-2.33%)
Oct 08, 2018 102.69 105.25 102.69 104.40 1,068,229 +1.45(+1.41%)
Oct 05, 2018 101.90 104.75 101.60 102.95 1,306,500 +1.26(+1.24%)
Oct 04, 2018 101.58 102.86 100.91 101.69 1,380,119 +0.06(+0.06%)
Oct 03, 2018 103.57 104.35 101.36 101.63 1,049,033 -1.54(-1.49%)
Oct 02, 2018 102.83 104.08 102.33 103.17 734,838 +0.66(+0.64%)
Oct 01, 2018 103.00 103.74 102.06 102.51 796,341 -0.10(-0.10%)
Sep 28, 2018 102.19 103.00 101.65 102.61 1,098,900 +0.24(+0.23%)
Sep 27, 2018 104.50 104.65 102.12 102.37 1,268,893 -3.29(-3.11%)
Sep 26, 2018 106.20 107.73 105.59 105.66 1,098,471 -2.71(-2.50%)
Sep 25, 2018 108.85 108.95 107.74 108.37 758,552 -0.33(-0.30%)
Sep 24, 2018 110.02 110.59 108.50 108.70 630,105 -1.46(-1.33%)
Sep 21, 2018 109.76 110.45 109.38 110.16 1,026,600 +0.51(+0.47%)
Sep 20, 2018 109.19 110.40 108.58 109.65 922,197 +0.48(+0.44%)
Sep 19, 2018 110.84 111.51 108.97 109.17 659,096 -1.30(-1.18%)
Sep 18, 2018 111.24 111.24 108.50 110.47 1,143,893 -1.18(-1.06%)
Sep 17, 2018 111.08 111.81 110.27 111.65 671,129 +0.57(+0.51%)
Sep 14, 2018 110.75 111.15 109.58 111.08 513,100 +0.15(+0.14%)
Sep 13, 2018 110.29 111.04 108.65 110.93 570,877 +0.73(+0.66%)
Sep 12, 2018 109.00 110.33 108.08 110.20 803,312 +1.01(+0.92%)
Sep 11, 2018 110.12 110.17 108.64 109.19 665,823 -0.98(-0.89%)
Sep 10, 2018 110.09 111.21 109.58 110.17 964,403 +0.64(+0.58%)
Sep 07, 2018 109.39 110.05 108.32 109.53 998,500 -0.24(-0.22%)
Sep 06, 2018 107.18 110.22 107.02 109.77 1,557,388 +2.62(+2.45%)
Sep 05, 2018 103.33 107.33 103.33 107.15 1,404,723 +3.46(+3.34%)
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.