J.M. Smucker Company (NY: SJM )

126.30 +0.58 (+0.46%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.47 86.70 84.23 86.64 2,139,642 +3.38(+4.06%)
Oct 30, 2017 84.23 84.58 83.18 83.26 2,103,679 -1.47(-1.74%)
Oct 27, 2017 85.04 85.04 83.82 84.73 1,126,116 -0.35(-0.41%)
Oct 26, 2017 84.95 85.39 84.09 85.08 1,172,524 +0.17(+0.20%)
Oct 25, 2017 85.04 85.19 83.58 84.91 1,444,747 -0.40(-0.47%)
Oct 24, 2017 85.78 85.99 84.87 85.31 869,227 -0.30(-0.35%)
Oct 23, 2017 85.24 85.71 84.73 85.61 899,481 +0.47(+0.55%)
Oct 20, 2017 85.23 85.32 84.30 85.14 1,007,175 +0.18(+0.21%)
Oct 19, 2017 84.95 85.48 84.03 84.96 1,166,280 -0.11(-0.13%)
Oct 18, 2017 85.54 85.54 84.74 85.08 923,746 -0.42(-0.49%)
Oct 17, 2017 86.20 86.56 84.66 85.49 1,434,149 -1.07(-1.24%)
Oct 16, 2017 85.87 86.79 85.87 86.56 1,465,785 +0.69(+0.81%)
Oct 13, 2017 86.98 86.98 85.65 85.87 1,580,816 -0.74(-0.85%)
Oct 12, 2017 85.07 87.01 85.07 86.61 1,569,455 +1.42(+1.67%)
Oct 11, 2017 84.80 85.49 84.73 85.18 1,467,492 +0.47(+0.56%)
Oct 10, 2017 84.35 85.01 83.93 84.71 1,751,159 +0.65(+0.77%)
Oct 09, 2017 85.27 85.51 83.97 84.06 1,939,689 -1.09(-1.29%)
Oct 06, 2017 86.27 86.27 84.96 85.16 1,530,315 -1.11(-1.29%)
Oct 05, 2017 85.94 86.74 85.62 86.27 1,173,952 +0.47(+0.55%)
Oct 04, 2017 85.21 86.22 84.98 85.80 1,200,484 +0.60(+0.70%)
Oct 03, 2017 85.98 86.03 85.10 85.20 1,191,839 -0.35(-0.41%)
Oct 02, 2017 85.76 86.01 85.13 85.55 1,415,749 -0.17(-0.20%)
Sep 29, 2017 86.11 86.86 85.46 85.72 1,275,170 -0.16(-0.18%)
Sep 28, 2017 87.29 87.81 85.49 85.88 1,413,863 -1.37(-1.57%)
Sep 27, 2017 86.72 87.38 85.19 87.25 1,829,368 +0.59(+0.68%)
Sep 26, 2017 86.17 87.09 85.36 86.66 1,833,928 +0.42(+0.48%)
Sep 25, 2017 85.37 86.52 85.02 86.25 1,682,611 +0.80(+0.94%)
Sep 22, 2017 86.82 86.86 85.12 85.45 1,294,540 -1.09(-1.26%)
Sep 21, 2017 87.10 87.52 86.39 86.53 896,089 -0.60(-0.68%)
Sep 20, 2017 88.88 88.88 86.68 87.13 1,676,577 -2.34(-2.61%)
Sep 19, 2017 90.59 90.59 89.42 89.46 1,348,437 -1.27(-1.40%)
Sep 18, 2017 89.86 90.80 89.55 90.73 1,372,957 +0.69(+0.76%)
Sep 15, 2017 88.67 90.05 88.61 90.04 2,735,302 +1.41(+1.59%)
Sep 14, 2017 87.76 88.67 87.15 88.63 1,674,677 +1.18(+1.35%)
Sep 13, 2017 88.01 88.32 87.30 87.45 925,315 -0.57(-0.65%)
Sep 12, 2017 87.63 88.43 87.50 88.03 1,481,600 +0.53(+0.61%)
Sep 11, 2017 87.73 88.38 87.20 87.50 1,530,471 -0.03(-0.04%)
Sep 08, 2017 86.60 87.78 86.21 87.53 1,313,474 +0.92(+1.06%)
Sep 07, 2017 86.67 87.02 85.70 86.61 1,586,942 -0.16(-0.18%)
Sep 06, 2017 86.83 86.90 85.95 86.77 1,542,634 +0.11(+0.12%)
Sep 05, 2017 85.65 86.74 85.35 86.66 1,447,221 +1.01(+1.18%)
Sep 01, 2017 85.78 86.16 85.34 85.65 1,278,970 +0.07(+0.08%)
Aug 31, 2017 85.27 85.79 84.97 85.58 1,828,351 +0.42(+0.50%)
Aug 30, 2017 85.59 85.87 84.56 85.16 2,169,568 -0.38(-0.44%)
Aug 29, 2017 86.19 86.38 85.45 85.53 1,674,518 -0.57(-0.66%)
Aug 28, 2017 85.86 87.04 85.09 86.11 2,311,559 +0.20(+0.24%)
Aug 25, 2017 87.86 88.14 85.81 85.90 2,988,014 -1.93(-2.20%)
Aug 24, 2017 91.91 92.40 87.36 87.83 6,551,632 -9.26(-9.54%)
Aug 23, 2017 97.50 97.78 96.48 97.09 2,928,786 -0.83(-0.84%)
Aug 22, 2017 99.43 99.57 97.38 97.92 1,621,019 -1.63(-1.63%)
Aug 21, 2017 99.37 99.74 98.95 99.55 862,642 -0.04(-0.04%)
Aug 18, 2017 100.12 100.22 99.34 99.59 887,888 -0.62(-0.62%)
Aug 17, 2017 100.40 101.16 100.06 100.21 819,796 -0.43(-0.42%)
Aug 16, 2017 100.42 101.12 100.13 100.63 667,956 +0.21(+0.21%)
Aug 15, 2017 100.53 100.76 100.16 100.42 750,842 -0.07(-0.07%)
Aug 14, 2017 100.00 100.74 99.81 100.49 781,609 +0.60(+0.60%)
Aug 11, 2017 99.74 100.53 99.27 99.90 549,320 +0.46(+0.46%)
Aug 10, 2017 99.44 99.87 99.05 99.44 985,848 -0.38(-0.38%)
Aug 09, 2017 99.06 100.10 98.86 99.82 874,645 +0.96(+0.98%)
Aug 08, 2017 99.16 99.48 98.75 98.86 732,390 -0.63(-0.64%)
Aug 07, 2017 98.60 99.61 98.45 99.49 823,650 +0.89(+0.91%)
Aug 04, 2017 98.85 98.22 98.60 918,072 +0.24(+0.25%)
Aug 03, 2017 97.84 98.98 97.84 98.36 699,566 +0.29(+0.30%)
Aug 02, 2017 97.75 98.84 96.64 98.06 1,636,961 +0.06(+0.06%)
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.