J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.85 89.80 88.29 89.13 1,789,931 +1.21(+1.38%)
Sep 29, 2015 88.11 88.55 87.51 87.92 1,968,743 -0.37(-0.42%)
Sep 28, 2015 89.24 90.41 87.71 88.29 2,442,717 -1.05(-1.18%)
Sep 25, 2015 88.69 89.90 88.69 89.34 2,019,678 +0.73(+0.82%)
Sep 24, 2015 88.36 88.94 87.91 88.62 1,858,711 -0.09(-0.11%)
Sep 23, 2015 88.66 89.13 88.08 88.71 1,271,451 +0.26(+0.29%)
Sep 22, 2015 88.57 89.13 87.59 88.45 6,217,924 -2.99(-3.27%)
Sep 21, 2015 91.65 92.13 91.26 91.44 882,006 +0.38(+0.41%)
Sep 18, 2015 90.62 91.41 90.52 91.07 1,978,951 -0.16(-0.18%)
Sep 17, 2015 91.58 92.26 90.74 91.23 1,286,601 -0.59(-0.64%)
Sep 16, 2015 91.17 92.23 91.17 91.82 1,100,916 +1.02(+1.13%)
Sep 15, 2015 90.69 90.99 89.67 90.80 837,764 +0.46(+0.51%)
Sep 14, 2015 90.72 91.19 90.01 90.33 1,114,473 -0.38(-0.41%)
Sep 11, 2015 89.32 90.75 88.89 90.71 1,040,426 +1.20(+1.34%)
Sep 10, 2015 89.55 90.32 88.76 89.51 878,424 -0.02(-0.03%)
Sep 09, 2015 91.73 91.73 89.31 89.53 1,215,245 -1.37(-1.50%)
Sep 08, 2015 91.42 91.62 90.36 90.90 1,163,485 +0.58(+0.64%)
Sep 04, 2015 90.26 90.32 90.32 90.32 980,751 -0.99(-1.09%)
Sep 03, 2015 90.76 91.64 90.56 91.31 1,092,258 +0.97(+1.07%)
Sep 02, 2015 89.71 90.34 89.29 90.34 1,028,907 +1.27(+1.42%)
Sep 01, 2015 91.12 91.87 88.54 89.08 1,238,133 -2.89(-3.14%)
Aug 31, 2015 91.67 92.58 91.13 91.97 1,609,845 +0.10(+0.11%)
Aug 28, 2015 90.80 91.91 90.28 91.87 1,564,426 +1.02(+1.12%)
Aug 27, 2015 88.82 91.61 88.59 90.85 2,790,386 +5.58(+6.54%)
Aug 26, 2015 85.08 85.55 83.62 85.27 1,937,210 +1.80(+2.15%)
Aug 25, 2015 85.95 86.65 83.40 83.48 1,818,583 -0.99(-1.17%)
Aug 24, 2015 82.96 86.55 81.48 84.47 2,676,666 -1.39(-1.62%)
Aug 21, 2015 86.75 87.07 85.74 85.86 1,231,204 -1.45(-1.66%)
Aug 20, 2015 87.03 88.23 86.73 87.31 1,185,054 -0.09(-0.11%)
Aug 19, 2015 86.43 88.21 86.19 87.40 1,880,909 +2.27(+2.67%)
Aug 18, 2015 85.17 86.04 84.87 85.13 832,895 -0.03(-0.04%)
Aug 17, 2015 85.24 85.40 83.73 85.16 595,804 -0.29(-0.34%)
Aug 14, 2015 85.10 85.73 84.71 85.45 490,752 +0.59(+0.69%)
Aug 13, 2015 85.58 85.58 84.84 84.87 465,428 -0.56(-0.66%)
Aug 12, 2015 84.18 85.44 83.20 85.43 826,803 +0.88(+1.03%)
Aug 11, 2015 85.19 85.41 84.39 84.55 1,338,704 -1.25(-1.46%)
Aug 10, 2015 85.73 86.18 85.11 85.80 768,698 +0.36(+0.43%)
Aug 07, 2015 86.22 86.64 85.24 85.44 917,788 -1.34(-1.54%)
Aug 06, 2015 88.02 88.26 86.28 86.77 1,794,813 -1.34(-1.52%)
Aug 05, 2015 87.24 88.19 86.78 88.12 807,175 +1.08(+1.24%)
Aug 04, 2015 86.80 87.41 86.60 87.04 908,449 +0.16(+0.18%)
Aug 03, 2015 86.52 86.93 86.32 86.88 569,588 +0.16(+0.19%)
Jul 31, 2015 86.23 87.02 85.83 86.72 1,570,562 +0.72(+0.84%)
Jul 30, 2015 84.86 86.11 84.43 86.00 1,093,001 +0.77(+0.90%)
Jul 29, 2015 84.59 85.82 84.16 85.23 1,185,087 +0.82(+0.98%)
Jul 28, 2015 82.56 84.41 82.12 84.41 1,208,667 +2.12(+2.58%)
Jul 27, 2015 81.67 82.31 81.38 82.29 784,927 +0.30(+0.37%)
Jul 24, 2015 82.92 83.04 81.75 81.98 771,157 -1.04(-1.25%)
Jul 23, 2015 83.34 83.75 82.81 83.02 542,530 -0.39(-0.47%)
Jul 22, 2015 83.42 84.13 83.21 83.41 617,729 +0.04(+0.05%)
Jul 21, 2015 83.97 84.17 83.29 83.37 767,522 -0.54(-0.64%)
Jul 20, 2015 84.15 84.15 83.58 83.91 547,168 -0.30(-0.36%)
Jul 17, 2015 84.58 84.58 83.51 84.21 555,293 -0.12(-0.14%)
Jul 16, 2015 84.21 84.63 84.05 84.33 509,494 +0.39(+0.46%)
Jul 15, 2015 84.34 84.66 83.16 83.94 1,418,506 -0.33(-0.40%)
Jul 14, 2015 84.44 84.47 83.63 84.27 1,016,746 -0.12(-0.15%)
Jul 13, 2015 84.18 84.89 83.96 84.40 1,160,685 +0.86(+1.03%)
Jul 10, 2015 82.61 84.27 82.50 83.54 3,727,867 -0.55(-0.66%)
Jul 09, 2015 85.17 85.35 84.06 84.09 687,762 -0.12(-0.15%)
Jul 08, 2015 84.93 85.19 84.20 84.21 983,250 -1.05(-1.23%)
Jul 07, 2015 84.08 85.55 83.58 85.26 1,174,228 +1.38(+1.65%)
Jul 06, 2015 83.87 84.38 83.37 83.88 1,774,112 -0.56(-0.66%)
Jul 02, 2015 85.03 84.44 84.44 84.44 1,104,799 -0.36(-0.42%)
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.