J.M. Smucker Company (NY: SJM )

128.76 USD +0.91 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 127.39 128.55 126.85 127.57 1,003,151 -0.10(-0.08%)
Feb 26, 2016 129.82 130.00 126.94 127.67 762,328 -1.90(-1.47%)
Feb 25, 2016 128.50 129.83 128.24 129.57 859,480 +1.81(+1.42%)
Feb 24, 2016 123.58 127.95 123.58 127.76 1,457,008 +3.91(+3.16%)
Feb 23, 2016 123.50 125.52 121.79 123.85 2,690,023 -3.01(-2.37%)
Feb 22, 2016 128.67 129.00 126.52 126.86 1,274,148 -0.89(-0.70%)
Feb 19, 2016 126.57 127.84 125.51 127.75 982,172 +0.22(+0.17%)
Feb 18, 2016 127.50 128.34 125.78 127.53 1,531,216 +0.10(+0.08%)
Feb 17, 2016 128.38 129.72 126.08 127.43 1,511,450 -0.27(-0.21%)
Feb 16, 2016 128.54 128.71 125.74 127.70 836,152 +0.78(+0.61%)
Feb 12, 2016 127.51 126.92 126.92 126.92 799,700 +0.77(+0.61%)
Feb 11, 2016 126.25 127.24 125.06 126.15 1,017,172 -1.67(-1.31%)
Feb 10, 2016 127.35 128.93 126.72 127.82 688,820 +0.47(+0.37%)
Feb 09, 2016 125.39 128.12 124.94 127.35 956,703 +1.66(+1.32%)
Feb 08, 2016 124.79 126.08 123.18 125.69 1,059,132 +0.22(+0.18%)
Feb 05, 2016 126.16 126.73 125.04 125.47 588,785 -0.46(-0.37%)
Feb 04, 2016 128.61 129.35 125.10 125.93 1,041,027 -3.44(-2.66%)
Feb 03, 2016 128.74 130.00 127.50 129.37 996,271 +1.04(+0.81%)
Feb 02, 2016 127.85 129.45 127.32 128.33 785,718 -0.80(-0.62%)
Feb 01, 2016 127.89 129.69 127.48 129.13 824,085 +0.81(+0.63%)
Jan 29, 2016 127.06 128.43 126.33 128.32 1,024,001 +2.03(+1.61%)
Jan 28, 2016 125.10 127.62 124.91 126.29 1,044,137 +1.85(+1.49%)
Jan 27, 2016 123.07 125.39 123.07 124.44 1,173,742 +1.51(+1.23%)
Jan 26, 2016 122.02 123.47 121.95 122.93 480,381 +1.08(+0.89%)
Jan 25, 2016 122.43 123.62 121.68 121.85 733,598 -1.04(-0.85%)
Jan 22, 2016 120.38 122.97 119.96 122.89 1,182,414 +3.63(+3.04%)
Jan 21, 2016 119.38 119.87 117.92 119.26 994,258 -0.12(-0.10%)
Jan 20, 2016 118.48 120.18 117.36 119.38 1,149,915 -0.35(-0.29%)
Jan 19, 2016 119.51 120.35 118.53 119.73 947,155 +1.47(+1.24%)
Jan 15, 2016 118.98 118.26 118.26 118.26 1,107,900 -2.04(-1.70%)
Jan 14, 2016 119.22 120.90 118.80 120.30 700,070 +1.14(+0.96%)
Jan 13, 2016 122.00 122.18 119.06 119.16 926,056 -2.51(-2.06%)
Jan 12, 2016 121.60 122.16 120.25 121.67 883,562 +0.93(+0.77%)
Jan 11, 2016 120.60 121.25 119.60 120.74 822,092 +0.70(+0.58%)
Jan 08, 2016 120.64 121.01 119.92 120.04 1,316,637 -0.27(-0.22%)
Jan 07, 2016 121.23 121.66 119.93 120.31 1,020,673 -2.09(-1.71%)
Jan 06, 2016 121.75 123.38 121.62 122.40 1,050,840 -0.90(-0.73%)
Jan 05, 2016 122.17 123.69 121.87 123.30 1,242,598 +0.92(+0.75%)
Jan 04, 2016 121.60 122.57 121.25 122.38 1,183,007 -0.96(-0.78%)
Dec 31, 2015 123.71 123.34 123.34 123.34 413,300 -0.61(-0.49%)
Dec 30, 2015 124.96 124.96 123.92 123.95 404,498 -0.85(-0.68%)
Dec 29, 2015 124.89 125.33 124.52 124.80 436,353 +0.57(+0.46%)
Dec 28, 2015 124.69 124.72 123.61 124.23 561,986 -0.55(-0.44%)
Dec 24, 2015 124.45 124.78 124.78 124.78 206,100 -0.08(-0.06%)
Dec 23, 2015 123.89 125.00 123.28 124.86 655,361 +1.89(+1.54%)
Dec 22, 2015 122.28 123.27 121.41 122.97 1,126,865 -0.03(-0.02%)
Dec 21, 2015 122.15 123.19 122.03 123.00 804,456 +1.45(+1.19%)
Dec 18, 2015 122.82 122.91 121.22 121.55 1,479,971 -2.09(-1.69%)
Dec 17, 2015 124.07 124.95 122.61 123.64 1,010,641 -0.43(-0.35%)
Dec 16, 2015 123.02 124.27 121.43 124.07 1,513,401 +2.03(+1.66%)
Dec 15, 2015 120.63 122.26 120.56 122.04 768,503 +1.87(+1.56%)
Dec 14, 2015 120.65 121.25 118.97 120.17 1,275,747 -0.41(-0.34%)
Dec 11, 2015 120.76 122.07 120.26 120.58 576,162 -1.43(-1.17%)
Dec 10, 2015 122.67 123.50 121.73 122.01 636,423 -0.58(-0.47%)
Dec 09, 2015 123.04 124.39 121.70 122.59 556,960 -0.89(-0.72%)
Dec 08, 2015 123.04 124.26 122.61 123.48 970,154 -0.19(-0.15%)
Dec 07, 2015 123.04 124.00 122.97 123.67 736,505 +0.53(+0.43%)
Dec 04, 2015 120.69 123.29 120.69 123.14 669,036 +2.84(+2.36%)
Dec 03, 2015 121.04 121.20 118.99 120.30 899,022 -0.32(-0.27%)
Dec 02, 2015 120.80 121.93 120.44 120.62 948,655 -0.19(-0.16%)
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.