J.M. Smucker Company (NY: SJM )

120.79 +1.08 (+0.90%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 104.90 105.18 104.53 104.55 1,083,989 -0.14(-0.14%)
Mar 30, 2017 105.69 106.00 104.58 104.70 1,162,959 -1.06(-1.00%)
Mar 29, 2017 106.08 106.47 105.76 105.76 1,254,310 -0.44(-0.41%)
Mar 28, 2017 105.84 106.50 105.53 106.20 3,246,769 +0.20(+0.19%)
Mar 27, 2017 106.03 106.28 105.47 106.00 2,191,176 -0.14(-0.13%)
Mar 24, 2017 106.52 106.64 105.80 106.13 820,659 -0.08(-0.07%)
Mar 23, 2017 106.45 106.99 105.92 106.21 1,710,109 -0.38(-0.36%)
Mar 22, 2017 107.50 107.59 106.14 106.59 1,769,846 -0.77(-0.72%)
Mar 21, 2017 108.94 109.06 106.72 107.37 2,677,404 -3.10(-2.81%)
Mar 20, 2017 110.55 110.95 110.16 110.47 997,298 -0.04(-0.04%)
Mar 17, 2017 110.97 111.18 110.46 110.51 1,644,180 -0.14(-0.12%)
Mar 16, 2017 110.64 110.86 110.15 110.65 1,906,558 -0.33(-0.30%)
Mar 15, 2017 110.88 111.70 110.58 110.98 1,524,343 +0.17(+0.16%)
Mar 14, 2017 110.91 111.06 110.36 110.81 1,156,652 -0.15(-0.14%)
Mar 13, 2017 111.26 111.34 110.57 110.96 1,444,506 -0.30(-0.27%)
Mar 10, 2017 112.01 112.02 111.03 111.26 1,550,378 -0.16(-0.14%)
Mar 09, 2017 110.84 111.64 110.68 111.42 1,855,813 +1.00(+0.90%)
Mar 08, 2017 110.82 111.11 110.42 110.42 2,571,841 -0.58(-0.52%)
Mar 07, 2017 111.67 111.95 110.92 111.01 1,230,175 -0.65(-0.59%)
Mar 06, 2017 111.51 112.11 111.21 111.66 1,084,628 -0.40(-0.36%)
Mar 03, 2017 112.35 112.64 111.77 112.06 1,388,100 -0.37(-0.33%)
Mar 02, 2017 112.27 112.89 112.09 112.43 1,001,126 +0.21(+0.18%)
Mar 01, 2017 112.69 113.29 112.03 112.22 2,309,110 -0.83(-0.73%)
Feb 28, 2017 112.50 114.42 112.15 113.05 1,612,229 +0.61(+0.55%)
Feb 27, 2017 112.61 112.94 111.64 112.43 2,218,216 -0.17(-0.16%)
Feb 24, 2017 112.62 112.70 111.60 112.61 993,877 +0.28(+0.25%)
Feb 23, 2017 112.76 113.18 112.24 112.33 1,621,986 +0.08(+0.07%)
Feb 22, 2017 112.51 113.18 112.04 112.25 1,496,376 -0.95(-0.84%)
Feb 21, 2017 108.45 114.60 107.86 113.20 4,047,414 +4.76(+4.39%)
Feb 17, 2017 108.44 108.44 108.44 0 -1.51(-1.37%)
Feb 16, 2017 110.28 110.68 109.28 109.94 3,085,432 -0.55(-0.50%)
Feb 15, 2017 109.68 110.66 109.48 110.50 1,456,431 +0.48(+0.44%)
Feb 14, 2017 110.12 110.50 109.41 110.02 1,680,006 -0.69(-0.62%)
Feb 13, 2017 110.11 110.93 109.28 110.70 1,920,201 +0.61(+0.56%)
Feb 10, 2017 109.67 110.61 109.28 110.09 619,819 +0.25(+0.23%)
Feb 09, 2017 109.43 110.22 109.36 109.83 855,134 +0.41(+0.37%)
Feb 08, 2017 110.22 110.87 109.28 109.43 1,653,448 -1.37(-1.24%)
Feb 07, 2017 109.28 111.03 109.28 110.80 1,186,148 +1.32(+1.20%)
Feb 06, 2017 110.29 110.47 109.17 109.48 1,167,373 -0.62(-0.56%)
Feb 03, 2017 109.84 110.78 108.86 110.10 1,306,457 +0.95(+0.87%)
Feb 02, 2017 107.97 109.92 107.50 109.15 2,252,674 +1.65(+1.53%)
Feb 01, 2017 107.09 108.27 106.86 107.50 2,122,850 -0.28(-0.26%)
Jan 31, 2017 106.13 107.82 106.13 107.78 2,004,941 +1.37(+1.29%)
Jan 30, 2017 107.88 107.88 105.59 106.40 1,391,070 -1.17(-1.08%)
Jan 27, 2017 107.74 108.00 106.87 107.57 1,215,588 -0.18(-0.17%)
Jan 26, 2017 107.11 107.80 106.92 107.75 1,520,569 +0.64(+0.60%)
Jan 25, 2017 106.74 107.22 106.62 107.11 1,262,062 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.71 1,288,708 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.90 1,311,560 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,410 +0.56(+0.53%)
Jan 19, 2017 105.16 105.79 104.94 105.40 1,414,300 -0.11(-0.11%)
Jan 18, 2017 105.08 105.68 104.89 105.52 1,239,991 +0.59(+0.56%)
Jan 17, 2017 103.94 104.98 103.48 104.93 1,118,928 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.36 103.58 1,473,588 -0.07(-0.07%)
Jan 11, 2017 102.14 104.30 102.07 103.65 2,587,758 +1.52(+1.48%)
Jan 10, 2017 101.17 102.33 100.75 102.14 1,778,968 +0.58(+0.57%)
Jan 09, 2017 102.43 102.44 101.18 101.56 809,439 -0.82(-0.80%)
Jan 06, 2017 102.32 102.76 101.70 102.37 673,833 -0.11(-0.11%)
Jan 05, 2017 101.97 102.84 101.80 102.48 833,515 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.81 101.97 991,896 -0.35(-0.34%)
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.