J.M. Smucker Company (NY: SJM )

119.36 USD -0.41 (-0.34%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 123.66 123.91 121.15 121.19 920,622 -2.07(-1.68%)
Nov 27, 2015 123.09 123.97 122.63 123.26 293,943 +0.32(+0.26%)
Nov 25, 2015 122.88 122.94 122.94 122.94 1,061,300 +0.80(+0.65%)
Nov 24, 2015 120.62 122.31 119.50 122.14 2,771,461 -0.40(-0.33%)
Nov 23, 2015 122.97 124.77 122.52 122.54 1,488,249 +0.15(+0.12%)
Nov 20, 2015 122.15 123.16 121.63 122.39 1,196,609 +1.11(+0.92%)
Nov 19, 2015 118.07 123.98 116.42 121.28 3,654,432 +7.90(+6.97%)
Nov 18, 2015 112.14 114.39 112.12 113.38 1,426,314 +1.27(+1.13%)
Nov 17, 2015 113.30 114.41 111.63 112.11 765,306 -1.22(-1.08%)
Nov 16, 2015 111.44 113.34 111.44 113.33 523,612 +1.59(+1.42%)
Nov 13, 2015 113.02 113.20 111.01 111.74 1,073,387 -1.59(-1.40%)
Nov 12, 2015 114.75 115.47 113.25 113.33 602,574 -1.91(-1.66%)
Nov 11, 2015 114.92 115.76 114.65 115.24 392,452 +0.52(+0.45%)
Nov 10, 2015 114.26 115.63 113.41 114.72 768,287 -0.19(-0.17%)
Nov 09, 2015 114.82 115.03 113.61 114.91 813,579 -0.09(-0.08%)
Nov 06, 2015 118.01 118.01 113.86 115.00 1,207,790 -2.97(-2.52%)
Nov 05, 2015 117.79 118.03 116.73 117.97 512,990 +0.35(+0.30%)
Nov 04, 2015 117.41 117.77 116.89 117.62 514,962 +0.41(+0.35%)
Nov 03, 2015 116.76 117.62 115.51 117.21 940,457 -0.21(-0.18%)
Nov 02, 2015 117.30 117.80 115.97 117.42 697,833 +0.03(+0.03%)
Oct 30, 2015 116.41 118.18 116.00 117.39 882,941 +0.70(+0.60%)
Oct 29, 2015 116.16 116.96 115.33 116.69 563,758 +0.34(+0.29%)
Oct 28, 2015 117.18 117.67 115.75 116.35 945,470 -0.75(-0.64%)
Oct 27, 2015 116.23 117.56 115.81 117.10 800,657 -0.22(-0.19%)
Oct 26, 2015 118.10 118.41 117.01 117.32 560,963 -0.95(-0.80%)
Oct 23, 2015 118.59 119.19 117.55 118.27 441,401 +0.00(+0.00%)
Oct 22, 2015 116.48 118.53 116.48 118.27 950,951 +2.65(+2.29%)
Oct 21, 2015 115.24 116.90 114.95 115.62 1,131,126 +0.71(+0.62%)
Oct 20, 2015 117.46 117.93 112.85 114.91 2,893,553 -3.86(-3.25%)
Oct 19, 2015 119.13 120.07 118.58 118.77 710,535 -0.33(-0.28%)
Oct 16, 2015 120.00 120.16 118.50 119.10 895,499 -0.52(-0.43%)
Oct 15, 2015 120.05 120.44 118.63 119.62 1,048,328 +0.32(+0.27%)
Oct 14, 2015 118.65 119.97 118.53 119.30 1,056,919 +0.49(+0.41%)
Oct 13, 2015 118.02 119.57 118.01 118.81 1,131,798 +0.39(+0.33%)
Oct 12, 2015 118.16 119.08 117.96 118.42 516,586 +0.33(+0.28%)
Oct 09, 2015 116.88 118.65 116.65 118.09 868,069 +1.13(+0.97%)
Oct 08, 2015 115.78 117.40 115.16 116.96 730,118 +0.97(+0.84%)
Oct 07, 2015 115.12 116.25 115.05 115.99 716,761 +1.17(+1.02%)
Oct 06, 2015 116.98 117.01 114.66 114.82 738,256 -1.91(-1.64%)
Oct 05, 2015 116.63 117.00 115.92 116.73 1,472,461 +1.08(+0.93%)
Oct 02, 2015 108.06 115.83 106.87 115.65 3,328,193 +2.04(+1.80%)
Oct 01, 2015 114.11 114.66 112.40 113.61 1,148,201 -0.48(-0.42%)
Sep 30, 2015 113.73 114.94 113.01 114.09 1,398,361 +1.55(+1.38%)
Sep 29, 2015 112.78 113.35 112.01 112.54 1,538,056 -0.47(-0.42%)
Sep 28, 2015 114.23 115.73 112.27 113.01 1,908,342 -1.35(-1.18%)
Sep 25, 2015 113.52 115.07 113.52 114.36 1,577,848 +0.93(+0.82%)
Sep 24, 2015 113.10 113.84 112.53 113.43 1,452,095 -0.12(-0.11%)
Sep 23, 2015 113.49 114.09 112.75 113.55 993,305 +0.33(+0.29%)
Sep 22, 2015 113.37 114.09 112.12 113.22 4,857,674 -3.83(-3.27%)
Sep 21, 2015 117.32 117.93 116.82 117.05 689,056 +0.48(+0.41%)
Sep 18, 2015 115.99 117.01 115.87 116.57 1,546,031 -0.21(-0.18%)
Sep 17, 2015 117.22 118.09 116.15 116.78 1,005,141 -0.75(-0.64%)
Sep 16, 2015 116.70 118.05 116.70 117.53 860,077 +1.31(+1.13%)
Sep 15, 2015 116.09 116.47 114.78 116.22 654,493 +0.59(+0.51%)
Sep 14, 2015 116.12 116.72 115.21 115.63 870,668 -0.48(-0.41%)
Sep 11, 2015 114.33 116.16 113.79 116.11 812,820 +1.54(+1.34%)
Sep 10, 2015 114.62 115.61 113.61 114.57 686,258 -0.03(-0.03%)
Sep 09, 2015 117.42 117.42 114.32 114.60 949,395 -1.75(-1.50%)
Sep 08, 2015 117.02 117.27 115.66 116.35 908,958 +0.74(+0.64%)
Sep 04, 2015 115.53 115.61 115.61 115.61 766,200 -1.27(-1.09%)
Sep 03, 2015 116.18 117.31 115.92 116.88 853,313 +1.24(+1.07%)
Sep 02, 2015 114.83 115.64 114.29 115.64 803,821 +1.62(+1.42%)
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.