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 (%)
Sep 28, 2018 84.92 85.60 84.48 85.27 1,322,318 +0.20(+0.23%)
Sep 27, 2018 86.84 86.97 84.87 85.07 1,526,873 -2.73(-3.11%)
Sep 26, 2018 88.26 89.53 87.75 87.81 1,321,802 -2.25(-2.50%)
Sep 25, 2018 90.46 90.54 89.54 90.06 912,774 -0.27(-0.30%)
Sep 24, 2018 91.43 91.90 90.17 90.33 758,212 -1.21(-1.33%)
Sep 21, 2018 91.22 91.79 90.89 91.55 1,235,319 +0.42(+0.47%)
Sep 20, 2018 90.74 91.75 90.23 91.12 1,109,690 +0.40(+0.44%)
Sep 19, 2018 92.11 92.67 90.56 90.72 793,097 -1.08(-1.18%)
Sep 18, 2018 92.44 92.44 90.17 91.81 1,376,459 -0.98(-1.06%)
Sep 17, 2018 92.31 92.92 91.64 92.79 807,577 +0.47(+0.51%)
Sep 14, 2018 92.04 92.37 91.07 92.31 617,419 +0.12(+0.14%)
Sep 13, 2018 91.66 92.28 90.29 92.19 686,942 +0.61(+0.66%)
Sep 12, 2018 90.58 91.69 89.82 91.58 966,634 +0.84(+0.92%)
Sep 11, 2018 91.51 91.56 90.28 90.74 801,192 -0.81(-0.89%)
Sep 10, 2018 91.49 92.42 91.07 91.56 1,160,477 +0.53(+0.58%)
Sep 07, 2018 90.91 91.46 90.02 91.02 1,201,506 -0.20(-0.22%)
Sep 06, 2018 89.07 91.60 88.94 91.22 1,874,022 +2.18(+2.45%)
Sep 05, 2018 85.87 89.20 85.87 89.05 1,690,319 +2.88(+3.34%)
Sep 04, 2018 85.91 86.81 85.35 86.17 1,318,939 +0.26(+0.30%)
Aug 31, 2018 85.91 85.91 85.91 0 +0.34(+0.40%)
Aug 30, 2018 85.83 86.42 85.18 85.57 1,328,502 -0.57(-0.67%)
Aug 29, 2018 86.90 87.03 85.96 86.15 1,108,453 -0.49(-0.57%)
Aug 28, 2018 87.70 87.77 86.48 86.64 1,576,578 -1.31(-1.49%)
Aug 27, 2018 87.82 88.66 87.35 87.95 1,097,989 +0.65(+0.74%)
Aug 24, 2018 87.04 87.72 86.34 87.30 1,413,770 +0.50(+0.57%)
Aug 23, 2018 87.26 87.44 85.67 86.80 2,529,944 -0.79(-0.90%)
Aug 22, 2018 89.70 89.91 87.27 87.59 3,394,105 -2.33(-2.59%)
Aug 21, 2018 93.81 97.07 89.18 89.92 5,296,977 -6.37(-6.62%)
Aug 20, 2018 95.07 97.69 95.07 96.29 2,273,721 +1.06(+1.12%)
Aug 17, 2018 93.00 95.96 92.93 95.23 1,762,610 +2.08(+2.23%)
Aug 16, 2018 93.60 94.17 92.76 93.15 1,495,586 +0.29(+0.31%)
Aug 15, 2018 91.87 93.22 91.33 92.86 1,244,111 +0.95(+1.03%)
Aug 14, 2018 91.61 92.98 91.61 91.91 803,330 +0.28(+0.31%)
Aug 13, 2018 91.18 91.82 90.72 91.63 864,128 +0.22(+0.24%)
Aug 10, 2018 90.96 91.53 90.58 91.41 973,730 +0.11(+0.12%)
Aug 09, 2018 92.63 92.82 90.68 91.30 1,293,052 -1.00(-1.08%)
Aug 08, 2018 93.05 93.22 92.22 92.30 806,736 -0.74(-0.80%)
Aug 07, 2018 94.49 94.53 92.78 93.04 1,895,509 -1.37(-1.45%)
Aug 06, 2018 95.63 96.43 94.04 94.41 1,377,865 -1.46(-1.52%)
Aug 03, 2018 93.46 100.03 93.20 95.87 4,194,644 +3.23(+3.49%)
Aug 02, 2018 90.22 92.83 89.92 92.64 1,173,187 +2.41(+2.67%)
Aug 01, 2018 91.96 92.75 90.10 90.23 1,497,893 -1.42(-1.55%)
Jul 31, 2018 91.85 92.70 90.91 91.65 1,569,206 +0.07(+0.07%)
Jul 30, 2018 90.18 91.66 89.78 91.58 848,565 +0.84(+0.93%)
Jul 27, 2018 90.91 91.71 90.48 90.74 951,421 -0.11(-0.12%)
Jul 26, 2018 90.91 92.57 90.22 90.85 1,074,588 +1.34(+1.50%)
Jul 25, 2018 89.80 88.17 89.50 1,176,198 +0.75(+0.85%)
Jul 24, 2018 89.09 89.33 87.69 88.75 1,200,622 -0.90(-1.00%)
Jul 23, 2018 90.30 90.53 88.87 89.65 842,526 -0.63(-0.70%)
Jul 20, 2018 90.56 90.98 89.60 90.29 974,871 -0.08(-0.09%)
Jul 19, 2018 89.69 91.26 89.20 90.37 966,472 +0.46(+0.51%)
Jul 18, 2018 91.51 91.66 89.45 89.91 1,207,175 -1.63(-1.78%)
Jul 17, 2018 89.42 91.72 89.42 91.54 823,891 +2.13(+2.38%)
Jul 16, 2018 91.57 91.57 89.08 89.41 1,004,898 -2.19(-2.39%)
Jul 13, 2018 90.15 91.66 90.15 91.60 934,247 +1.10(+1.21%)
Jul 12, 2018 91.30 91.68 90.16 90.50 890,042 -0.10(-0.11%)
Jul 11, 2018 90.13 91.22 89.61 90.60 1,042,516 +0.59(+0.65%)
Jul 10, 2018 91.09 91.09 88.72 90.02 2,098,408 -1.46(-1.60%)
Jul 09, 2018 92.29 92.94 91.09 91.47 1,401,550 -0.68(-0.74%)
Jul 06, 2018 91.49 92.80 91.00 92.16 1,134,276 +0.91(+0.99%)
Jul 05, 2018 89.20 91.51 88.96 91.25 1,848,350 +2.76(+3.12%)
Jul 03, 2018 88.49 88.49 88.49 0 +1.76(+2.03%)
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.