J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 102.51 103.31 101.59 103.31 949,724 +0.33(+0.32%)
May 30, 2019 102.97 103.95 102.51 102.97 1,002,277 +0.19(+0.18%)
May 29, 2019 104.73 104.73 102.31 102.79 1,413,400 -2.32(-2.21%)
May 28, 2019 107.61 108.05 105.11 105.11 984,348 -2.56(-2.38%)
May 24, 2019 108.31 108.70 107.55 107.66 488,335 -0.38(-0.35%)
May 23, 2019 107.72 108.45 107.11 108.05 477,474 -0.12(-0.11%)
May 22, 2019 107.70 108.34 106.87 108.17 613,357 +0.50(+0.47%)
May 21, 2019 108.31 108.35 107.42 107.66 699,849 -0.59(-0.55%)
May 20, 2019 107.78 109.14 107.35 108.26 921,871 +0.42(+0.39%)
May 17, 2019 106.75 108.73 106.75 107.84 792,398 +0.99(+0.92%)
May 16, 2019 107.70 109.10 106.76 106.86 1,008,930 -0.77(-0.72%)
May 15, 2019 107.12 108.12 106.70 107.63 705,096 +0.61(+0.57%)
May 14, 2019 106.75 107.55 106.36 107.02 611,524 +0.02(+0.02%)
May 13, 2019 106.46 107.19 105.97 107.01 642,983 -0.12(-0.11%)
May 10, 2019 106.24 107.24 105.87 107.12 649,640 +0.79(+0.75%)
May 09, 2019 105.06 106.56 104.81 106.33 835,955 +1.13(+1.08%)
May 08, 2019 105.63 105.95 104.52 105.20 714,451 -0.40(-0.38%)
May 07, 2019 105.69 105.81 104.64 105.60 917,335 -0.05(-0.05%)
May 06, 2019 104.11 105.94 103.83 105.65 709,164 +1.36(+1.30%)
May 03, 2019 103.83 104.32 103.39 104.29 458,680 +0.52(+0.50%)
May 02, 2019 102.97 103.78 102.52 103.77 566,642 +0.35(+0.34%)
May 01, 2019 103.50 103.82 102.38 103.43 835,290 -0.09(-0.09%)
Apr 30, 2019 103.28 103.89 102.40 103.52 1,469,645 +0.48(+0.47%)
Apr 29, 2019 103.40 103.72 102.79 103.04 679,847 -0.62(-0.59%)
Apr 26, 2019 102.51 103.70 102.09 103.65 757,676 +1.33(+1.29%)
Apr 25, 2019 103.29 103.29 102.00 102.33 753,880 -0.96(-0.93%)
Apr 24, 2019 102.84 103.70 101.72 103.29 703,712 +0.54(+0.53%)
Apr 23, 2019 102.27 102.94 102.20 102.75 751,319 +0.42(+0.41%)
Apr 22, 2019 101.99 102.77 101.92 102.33 530,659 +0.44(+0.43%)
Apr 18, 2019 101.72 102.50 100.76 101.89 839,769 +1.22(+1.21%)
Apr 17, 2019 100.72 100.93 99.97 100.67 598,349 +0.28(+0.28%)
Apr 16, 2019 100.67 101.19 99.64 100.40 590,926 -0.21(-0.21%)
Apr 15, 2019 100.03 100.72 99.70 100.61 730,320 +0.71(+0.71%)
Apr 12, 2019 100.50 100.67 99.76 99.90 870,925 -0.95(-0.94%)
Apr 11, 2019 101.00 101.24 100.38 100.84 741,531 +0.33(+0.33%)
Apr 10, 2019 100.99 101.64 100.07 100.51 1,101,632 -0.35(-0.34%)
Apr 09, 2019 99.69 101.76 99.44 100.86 1,383,459 +1.27(+1.27%)
Apr 08, 2019 98.77 100.25 98.50 99.59 1,197,041 +1.22(+1.24%)
Apr 05, 2019 97.65 98.70 97.41 98.38 1,055,368 +0.72(+0.73%)
Apr 04, 2019 97.43 97.96 97.05 97.66 1,021,723 +0.30(+0.30%)
Apr 03, 2019 97.88 98.13 97.05 97.37 991,167 -0.60(-0.61%)
Apr 02, 2019 97.85 98.46 97.14 97.96 1,438,867 +0.27(+0.28%)
Apr 01, 2019 98.40 98.58 97.26 97.69 1,241,146 -0.65(-0.66%)
Mar 29, 2019 97.87 98.56 97.52 98.34 1,924,635 +0.38(+0.39%)
Mar 28, 2019 97.11 98.24 97.11 97.96 1,019,902 +0.97(+1.00%)
Mar 27, 2019 97.77 97.95 96.96 96.99 1,183,031 -0.68(-0.70%)
Mar 26, 2019 98.20 98.57 97.52 97.68 1,178,408 -0.19(-0.19%)
Mar 25, 2019 96.13 98.25 96.13 97.86 1,669,439 +1.38(+1.43%)
Mar 22, 2019 94.21 97.13 94.21 96.49 2,349,436 +2.29(+2.43%)
Mar 21, 2019 90.53 94.27 90.38 94.20 1,569,356 +3.82(+4.22%)
Mar 20, 2019 90.51 91.14 89.91 90.38 1,105,612 +0.14(+0.15%)
Mar 19, 2019 90.27 91.07 89.62 90.25 1,088,337 -0.09(-0.10%)
Mar 18, 2019 89.20 90.45 89.16 90.34 1,730,218 +1.22(+1.36%)
Mar 15, 2019 87.54 89.15 87.18 89.13 2,872,086 +1.46(+1.67%)
Mar 14, 2019 87.27 87.77 86.67 87.67 1,121,864 +0.50(+0.57%)
Mar 13, 2019 87.04 87.35 86.57 87.17 929,398 +0.39(+0.45%)
Mar 12, 2019 87.15 87.37 86.60 86.78 839,300 -0.28(-0.32%)
Mar 11, 2019 86.34 87.08 86.00 87.06 1,070,052 +0.54(+0.62%)
Mar 08, 2019 86.81 86.81 86.02 86.52 945,910 -0.12(-0.14%)
Mar 07, 2019 87.29 87.66 86.42 86.64 1,265,042 -0.66(-0.75%)
Mar 06, 2019 86.18 87.36 85.30 87.29 2,688,137 +1.12(+1.30%)
Mar 05, 2019 86.43 86.59 85.71 86.17 5,477,311 -0.39(-0.45%)
Mar 04, 2019 88.10 89.08 85.46 86.56 3,019,390 -2.43(-2.73%)
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.