J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 113.80 115.75 113.45 114.36 1,593,768 +0.62(+0.55%)
Feb 27, 2017 113.91 114.25 112.93 113.74 2,192,816 -0.18(-0.16%)
Feb 24, 2017 113.92 114.00 112.90 113.91 982,497 +0.28(+0.25%)
Feb 23, 2017 114.07 114.50 113.54 113.63 1,603,413 +0.08(+0.07%)
Feb 22, 2017 113.82 114.49 113.34 113.55 1,479,241 -0.96(-0.84%)
Feb 21, 2017 109.70 115.93 109.11 114.51 4,001,069 +4.82(+4.39%)
Feb 17, 2017 109.69 109.69 109.69 0 -1.52(-1.37%)
Feb 16, 2017 111.56 111.96 110.55 111.22 3,050,102 -0.56(-0.50%)
Feb 15, 2017 110.95 111.94 110.75 111.78 1,439,754 +0.48(+0.43%)
Feb 14, 2017 111.40 111.78 110.68 111.29 1,660,768 -0.69(-0.62%)
Feb 13, 2017 111.39 112.22 110.55 111.98 1,898,213 +0.62(+0.56%)
Feb 10, 2017 110.94 111.90 110.55 111.36 612,722 +0.26(+0.23%)
Feb 09, 2017 110.69 111.50 110.62 111.11 845,342 +0.41(+0.37%)
Feb 08, 2017 111.50 112.16 110.54 110.69 1,634,515 -1.39(-1.24%)
Feb 07, 2017 110.55 112.31 110.55 112.08 1,172,565 +1.33(+1.20%)
Feb 06, 2017 111.57 111.75 110.44 110.75 1,154,006 -0.63(-0.56%)
Feb 03, 2017 111.11 112.07 110.12 111.38 1,291,497 +0.96(+0.87%)
Feb 02, 2017 109.22 111.19 108.74 110.41 2,226,879 +1.67(+1.53%)
Feb 01, 2017 108.33 109.52 108.10 108.74 2,098,542 -0.28(-0.26%)
Jan 31, 2017 107.36 109.07 107.36 109.03 1,981,983 +1.39(+1.29%)
Jan 30, 2017 109.13 109.13 106.81 107.64 1,375,141 -1.18(-1.08%)
Jan 27, 2017 108.99 109.25 108.11 108.82 1,201,668 -0.19(-0.17%)
Jan 26, 2017 108.35 109.05 108.15 109.00 1,503,157 +0.65(+0.60%)
Jan 25, 2017 107.97 108.46 107.85 108.35 1,247,610 +0.40(+0.37%)
Jan 24, 2017 107.04 108.17 106.74 107.95 1,273,952 +0.82(+0.76%)
Jan 23, 2017 106.95 107.86 106.54 107.13 1,296,541 -0.06(-0.06%)
Jan 20, 2017 107.04 107.46 106.58 107.19 1,104,615 +0.57(+0.53%)
Jan 19, 2017 106.38 107.02 106.16 106.62 1,398,105 -0.11(-0.10%)
Jan 18, 2017 106.30 106.91 106.10 106.74 1,225,792 +0.59(+0.56%)
Jan 17, 2017 105.14 106.20 104.68 106.14 1,106,115 +1.01(+0.96%)
Jan 13, 2017 105.13 105.13 105.13 0 +0.35(+0.34%)
Jan 12, 2017 104.67 105.37 104.56 104.78 1,456,715 -0.07(-0.07%)
Jan 11, 2017 103.33 105.51 103.25 104.85 2,558,126 +1.53(+1.48%)
Jan 10, 2017 102.34 103.52 101.92 103.32 1,758,597 +0.59(+0.57%)
Jan 09, 2017 103.61 103.63 102.35 102.73 800,170 -0.83(-0.80%)
Jan 06, 2017 103.50 103.95 102.88 103.56 666,117 -0.11(-0.11%)
Jan 05, 2017 103.15 104.03 102.98 103.67 823,971 +0.52(+0.51%)
Jan 04, 2017 104.52 104.52 102.99 103.15 980,538 -0.35(-0.34%)
Jan 03, 2017 103.13 104.26 102.84 103.50 813,253 +0.73(+0.71%)
Dec 30, 2016 102.77 102.77 102.77 0 -0.88(-0.84%)
Dec 29, 2016 102.84 103.78 102.53 103.65 482,481 +0.95(+0.93%)
Dec 28, 2016 103.42 103.53 102.49 102.69 424,170 -0.74(-0.71%)
Dec 27, 2016 103.38 103.90 103.10 103.43 374,620 -0.47(-0.45%)
Dec 23, 2016 103.90 103.90 103.90 0 +0.19(+0.19%)
Dec 22, 2016 103.44 104.09 102.93 103.70 597,383 +0.54(+0.52%)
Dec 21, 2016 103.74 104.47 102.95 103.17 584,959 -0.52(-0.50%)
Dec 20, 2016 103.09 104.28 102.82 103.69 842,063 -0.15(-0.15%)
Dec 19, 2016 104.07 104.65 103.44 103.84 665,043 +0.20(+0.19%)
Dec 16, 2016 102.36 104.88 102.14 103.64 1,681,031 +1.36(+1.33%)
Dec 15, 2016 102.83 103.13 101.63 102.28 1,553,383 -0.51(-0.49%)
Dec 14, 2016 104.67 105.27 102.33 102.79 1,055,037 -2.01(-1.91%)
Dec 13, 2016 104.44 105.36 104.25 104.80 687,320 +0.31(+0.30%)
Dec 12, 2016 104.64 105.12 104.09 104.48 649,819 -0.24(-0.23%)
Dec 09, 2016 103.77 104.88 103.21 104.72 873,384 +1.39(+1.34%)
Dec 08, 2016 102.97 103.69 102.45 103.33 626,098 +0.09(+0.09%)
Dec 07, 2016 101.92 103.53 101.78 103.25 730,780 +1.52(+1.50%)
Dec 06, 2016 101.23 101.81 100.69 101.72 993,811 +0.59(+0.59%)
Dec 05, 2016 100.57 101.23 100.12 101.13 831,312 +0.59(+0.58%)
Dec 02, 2016 100.51 101.26 99.99 100.54 758,339 +0.43(+0.43%)
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.