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 (%)
Aug 31, 2015 90.63 91.53 90.10 90.92 1,628,321 +0.10(+0.11%)
Aug 28, 2015 89.77 90.87 89.26 90.82 1,582,381 +1.00(+1.12%)
Aug 27, 2015 87.81 90.57 87.59 89.82 2,822,412 +5.51(+6.54%)
Aug 26, 2015 84.12 84.58 82.67 84.30 1,959,444 +1.78(+2.15%)
Aug 25, 2015 84.98 85.67 82.45 82.53 1,839,455 -0.98(-1.17%)
Aug 24, 2015 82.02 85.57 80.56 83.51 2,707,387 -1.37(-1.62%)
Aug 21, 2015 85.76 86.08 84.77 84.88 1,245,335 -1.44(-1.66%)
Aug 20, 2015 86.04 87.23 85.74 86.32 1,198,656 -0.09(-0.11%)
Aug 19, 2015 85.45 87.21 85.21 86.41 1,902,497 +2.25(+2.67%)
Aug 18, 2015 84.20 85.06 83.90 84.17 842,454 -0.03(-0.04%)
Aug 17, 2015 84.27 84.43 82.78 84.20 602,643 -0.29(-0.34%)
Aug 14, 2015 84.13 84.76 83.75 84.48 496,384 +0.58(+0.69%)
Aug 13, 2015 84.61 84.61 83.88 83.90 470,770 -0.56(-0.66%)
Aug 12, 2015 83.22 84.47 82.26 84.46 836,293 +0.86(+1.03%)
Aug 11, 2015 84.22 84.44 83.43 83.59 1,354,069 -1.24(-1.46%)
Aug 10, 2015 84.76 85.20 84.15 84.83 777,521 +0.36(+0.43%)
Aug 07, 2015 85.24 85.66 84.27 84.47 928,322 -1.32(-1.54%)
Aug 06, 2015 87.02 87.26 85.30 85.79 1,815,412 -1.33(-1.52%)
Aug 05, 2015 86.25 87.19 85.80 87.12 816,439 +1.07(+1.24%)
Aug 04, 2015 85.81 86.42 85.62 86.05 918,876 +0.15(+0.18%)
Aug 03, 2015 85.54 85.94 85.34 85.90 576,125 +0.16(+0.19%)
Jul 31, 2015 85.25 86.03 84.86 85.74 1,588,588 +0.71(+0.84%)
Jul 30, 2015 83.90 85.13 83.47 85.02 1,105,546 +0.76(+0.90%)
Jul 29, 2015 83.63 84.85 83.20 84.26 1,198,688 +0.81(+0.98%)
Jul 28, 2015 81.62 83.45 81.18 83.45 1,222,539 +2.10(+2.58%)
Jul 27, 2015 80.75 81.38 80.45 81.35 793,936 +0.30(+0.37%)
Jul 24, 2015 81.97 82.10 80.82 81.05 780,007 -1.03(-1.25%)
Jul 23, 2015 82.40 82.80 81.87 82.08 548,756 -0.38(-0.47%)
Jul 22, 2015 82.47 83.18 82.27 82.47 624,819 +0.04(+0.05%)
Jul 21, 2015 83.02 83.21 82.34 82.43 776,331 -0.53(-0.64%)
Jul 20, 2015 83.19 83.19 82.63 82.96 553,448 -0.30(-0.36%)
Jul 17, 2015 83.62 83.62 82.57 83.26 561,666 -0.12(-0.14%)
Jul 16, 2015 83.26 83.67 83.09 83.37 515,341 +0.38(+0.46%)
Jul 15, 2015 83.39 83.70 82.21 82.99 1,434,787 -0.33(-0.40%)
Jul 14, 2015 83.49 83.51 82.68 83.32 1,028,415 -0.12(-0.15%)
Jul 13, 2015 83.23 83.93 83.01 83.44 1,174,007 +0.85(+1.03%)
Jul 10, 2015 81.67 83.32 81.57 82.59 3,770,652 -0.55(-0.66%)
Jul 09, 2015 84.20 84.38 83.11 83.13 695,656 -0.12(-0.15%)
Jul 08, 2015 83.96 84.22 83.24 83.26 994,535 -1.04(-1.23%)
Jul 07, 2015 83.13 84.58 82.63 84.29 1,187,705 +1.37(+1.65%)
Jul 06, 2015 82.92 83.42 82.43 82.93 1,794,474 -0.55(-0.66%)
Jul 02, 2015 84.07 83.48 83.48 83.48 1,117,479 -0.35(-0.42%)
Jul 01, 2015 83.53 84.00 83.22 83.83 990,662 +0.61(+0.74%)
Jun 30, 2015 83.74 83.95 83.10 83.22 1,334,636 +0.02(+0.03%)
Jun 29, 2015 84.58 84.71 83.13 83.19 1,477,181 -1.72(-2.02%)
Jun 26, 2015 85.49 85.70 84.83 84.91 2,089,522 -0.24(-0.28%)
Jun 25, 2015 85.73 85.93 85.09 85.15 887,432 -0.59(-0.69%)
Jun 24, 2015 86.63 86.94 85.28 85.74 1,074,270 -0.85(-0.98%)
Jun 23, 2015 87.26 87.26 86.52 86.60 1,074,099 -0.67(-0.77%)
Jun 22, 2015 87.32 87.74 87.10 87.26 526,304 +0.15(+0.18%)
Jun 19, 2015 86.86 87.87 86.86 87.11 2,044,203 +0.12(+0.14%)
Jun 18, 2015 86.71 87.58 86.16 86.99 813,958 +0.46(+0.53%)
Jun 17, 2015 86.11 86.73 85.73 86.53 672,558 +0.28(+0.33%)
Jun 16, 2015 85.51 86.38 85.14 86.24 643,052 +1.04(+1.23%)
Jun 15, 2015 85.10 85.51 84.70 85.20 1,153,544 -0.23(-0.27%)
Jun 12, 2015 85.42 85.78 85.26 85.43 556,415 -0.35(-0.41%)
Jun 11, 2015 85.69 86.23 85.48 85.78 754,553 +0.14(+0.16%)
Jun 10, 2015 85.74 86.17 85.12 85.64 1,037,764 -0.02(-0.03%)
Jun 09, 2015 84.83 85.88 84.67 85.67 1,329,674 +0.86(+1.01%)
Jun 08, 2015 85.16 85.96 84.64 84.81 1,951,616 -0.64(-0.75%)
Jun 05, 2015 87.13 87.30 85.11 85.45 2,648,500 -1.87(-2.14%)
Jun 04, 2015 88.80 89.47 86.79 87.32 4,010,921 -3.41(-3.76%)
Jun 03, 2015 91.14 91.14 90.42 90.73 829,662 -0.28(-0.30%)
Jun 02, 2015 90.90 91.28 90.16 91.00 768,091 +0.10(+0.11%)
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.