J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.55 89.31 87.95 88.49 1,141,185 -0.08(-0.09%)
Apr 29, 2015 88.68 89.17 88.26 88.57 700,806 -0.13(-0.15%)
Apr 28, 2015 89.98 90.16 88.57 88.70 1,446,089 -1.53(-1.70%)
Apr 27, 2015 89.18 90.32 88.44 90.23 1,868,877 +1.44(+1.62%)
Apr 24, 2015 89.53 89.77 88.58 88.79 769,139 -0.50(-0.56%)
Apr 23, 2015 89.62 89.84 89.11 89.29 475,159 -0.74(-0.82%)
Apr 22, 2015 89.64 90.16 89.12 90.03 585,723 +0.38(+0.43%)
Apr 21, 2015 89.37 90.01 89.19 89.65 751,103 +0.27(+0.31%)
Apr 20, 2015 89.82 90.29 89.11 89.37 909,912 -0.26(-0.29%)
Apr 17, 2015 89.94 90.08 88.92 89.63 945,425 -0.43(-0.47%)
Apr 16, 2015 90.02 90.33 89.66 90.06 508,182 -0.08(-0.08%)
Apr 15, 2015 90.08 90.57 89.63 90.14 765,640 +0.22(+0.25%)
Apr 14, 2015 89.05 90.14 88.77 89.92 621,008 +0.68(+0.76%)
Apr 13, 2015 89.62 89.62 88.93 89.24 743,023 +0.11(+0.13%)
Apr 10, 2015 88.67 89.26 88.57 89.12 576,631 +0.47(+0.53%)
Apr 09, 2015 88.31 88.75 87.82 88.66 618,960 +0.45(+0.51%)
Apr 08, 2015 88.39 88.86 87.72 88.21 836,281 -0.24(-0.28%)
Apr 07, 2015 89.48 89.69 88.34 88.45 655,700 -1.05(-1.17%)
Apr 06, 2015 88.51 89.82 88.15 89.50 850,338 +0.94(+1.06%)
Apr 02, 2015 88.03 88.56 88.56 88.56 1,589,023 +0.40(+0.46%)
Apr 01, 2015 88.28 88.31 86.97 88.15 1,122,063 -0.19(-0.22%)
Mar 31, 2015 89.23 89.81 88.27 88.34 924,043 -1.07(-1.20%)
Mar 30, 2015 88.89 89.48 87.81 89.41 1,147,417 +0.86(+0.97%)
Mar 27, 2015 87.31 88.75 87.20 88.56 955,297 +1.17(+1.34%)
Mar 26, 2015 87.56 88.03 86.89 87.39 879,936 -0.12(-0.14%)
Mar 25, 2015 86.69 88.52 85.99 87.51 1,510,833 +1.54(+1.79%)
Mar 24, 2015 87.00 87.75 85.88 85.97 737,133 -0.59(-0.68%)
Mar 23, 2015 86.95 87.21 86.46 86.56 578,325 -0.24(-0.28%)
Mar 20, 2015 86.11 87.12 85.93 86.80 1,171,620 +1.31(+1.53%)
Mar 19, 2015 85.56 85.77 85.01 85.50 641,084 -0.47(-0.54%)
Mar 18, 2015 84.31 86.21 83.41 85.96 1,193,767 +1.54(+1.83%)
Mar 17, 2015 84.74 85.16 84.05 84.42 574,331 -0.91(-1.06%)
Mar 16, 2015 85.24 85.98 84.86 85.33 833,085 +0.58(+0.68%)
Mar 13, 2015 85.57 85.79 84.40 84.75 1,024,587 -1.08(-1.26%)
Mar 12, 2015 84.99 86.10 84.73 85.83 834,571 +1.01(+1.19%)
Mar 11, 2015 84.53 84.92 84.02 84.82 851,443 +0.30(+0.35%)
Mar 10, 2015 85.69 85.90 84.53 84.53 943,081 -1.77(-2.05%)
Mar 09, 2015 85.88 86.50 85.63 86.30 690,093 +0.21(+0.25%)
Mar 06, 2015 87.05 87.17 85.67 86.08 788,045 -1.11(-1.28%)
Mar 05, 2015 87.60 87.60 86.79 87.20 760,183 -0.01(-0.01%)
Mar 04, 2015 87.08 87.23 86.62 87.21 635,514 +0.09(+0.11%)
Mar 03, 2015 87.73 87.75 86.55 87.11 882,600 -0.64(-0.73%)
Mar 02, 2015 88.05 88.29 87.41 87.76 746,946 -0.30(-0.34%)
Feb 27, 2015 88.08 88.43 87.53 88.05 988,114 +0.11(+0.12%)
Feb 26, 2015 87.01 88.09 86.19 87.95 1,361,960 +1.60(+1.86%)
Feb 25, 2015 86.72 86.90 86.20 86.34 743,162 -0.27(-0.32%)
Feb 24, 2015 86.19 86.88 85.53 86.62 1,017,295 +0.17(+0.19%)
Feb 23, 2015 86.31 86.75 86.05 86.45 1,237,234 -0.14(-0.17%)
Feb 20, 2015 86.50 87.02 85.68 86.60 1,921,373 -0.34(-0.39%)
Feb 19, 2015 86.99 87.35 86.15 86.93 866,956 -0.32(-0.37%)
Feb 18, 2015 86.02 87.32 86.02 87.25 663,061 +0.83(+0.96%)
Feb 17, 2015 86.47 86.89 85.99 86.42 1,538,153 -0.52(-0.60%)
Feb 13, 2015 84.84 86.94 86.94 86.94 2,284,105 +1.14(+1.33%)
Feb 12, 2015 84.69 85.86 84.37 85.79 1,169,273 +0.86(+1.02%)
Feb 11, 2015 85.83 86.32 84.65 84.93 1,377,624 -0.95(-1.11%)
Feb 10, 2015 86.03 86.19 85.25 85.89 757,281 +0.18(+0.21%)
Feb 09, 2015 85.53 86.01 85.36 85.70 843,583 -0.07(-0.08%)
Feb 06, 2015 86.02 86.13 85.40 85.77 1,111,468 -0.25(-0.29%)
Feb 05, 2015 85.03 86.08 84.77 86.02 2,023,354 +0.93(+1.10%)
Feb 04, 2015 85.79 86.89 84.65 85.09 8,147,353 +4.72(+5.87%)
Feb 03, 2015 79.46 80.39 79.46 80.37 534,597 +1.07(+1.35%)
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.