J.M. Smucker Company (NY: SJM )

128.76 USD +0.91 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 131.51 131.86 131.05 131.08 864,623 -0.18(-0.14%)
Mar 30, 2017 132.51 132.89 131.12 131.26 927,612 -1.33(-1.00%)
Mar 29, 2017 133.00 133.48 132.59 132.59 1,000,476 -0.55(-0.41%)
Mar 28, 2017 132.69 133.52 132.30 133.14 2,589,722 +0.25(+0.19%)
Mar 27, 2017 132.93 133.24 132.23 132.89 1,747,749 -0.17(-0.13%)
Mar 24, 2017 133.54 133.69 132.64 133.06 654,583 -0.10(-0.08%)
Mar 23, 2017 133.46 134.13 132.79 133.16 1,364,035 -0.48(-0.36%)
Mar 22, 2017 134.77 134.89 133.07 133.64 1,411,683 -0.97(-0.72%)
Mar 21, 2017 136.58 136.73 133.79 134.61 2,135,579 -3.89(-2.81%)
Mar 20, 2017 138.60 139.10 138.11 138.50 795,476 -0.05(-0.04%)
Mar 17, 2017 139.13 139.39 138.49 138.55 1,311,448 -0.17(-0.12%)
Mar 16, 2017 138.71 138.99 138.10 138.72 1,520,729 -0.42(-0.30%)
Mar 15, 2017 139.01 140.04 138.64 139.14 1,215,863 +0.22(+0.16%)
Mar 14, 2017 139.05 139.24 138.36 138.92 922,581 -0.19(-0.14%)
Mar 13, 2017 139.49 139.59 138.62 139.11 1,152,182 -0.38(-0.27%)
Mar 10, 2017 140.43 140.44 139.20 139.49 1,236,629 -0.20(-0.14%)
Mar 09, 2017 138.96 139.96 138.76 139.69 1,480,253 +1.25(+0.90%)
Mar 08, 2017 138.94 139.30 138.44 138.44 2,051,379 -0.73(-0.52%)
Mar 07, 2017 140.00 140.35 139.06 139.17 981,225 -0.82(-0.59%)
Mar 06, 2017 139.80 140.55 139.43 139.99 865,133 -0.50(-0.36%)
Mar 03, 2017 140.85 141.22 140.13 140.49 1,107,191 -0.46(-0.33%)
Mar 02, 2017 140.76 141.53 140.53 140.95 798,529 +0.26(+0.18%)
Mar 01, 2017 141.28 142.04 140.45 140.69 1,841,817 -1.04(-0.73%)
Feb 28, 2017 141.04 143.45 140.60 141.73 1,285,963 +0.77(+0.55%)
Feb 27, 2017 141.18 141.59 139.96 140.96 1,769,317 -0.22(-0.16%)
Feb 24, 2017 141.19 141.29 139.92 141.18 792,747 +0.35(+0.25%)
Feb 23, 2017 141.37 141.90 140.72 140.83 1,293,746 +0.10(+0.07%)
Feb 22, 2017 141.06 141.89 140.47 140.73 1,193,555 -1.19(-0.84%)
Feb 21, 2017 135.96 143.68 135.23 141.92 3,228,341 +5.97(+4.39%)
Feb 17, 2017 135.95 135.95 135.95 0 -1.89(-1.37%)
Feb 16, 2017 138.26 138.76 137.01 137.84 2,461,035 -0.69(-0.50%)
Feb 15, 2017 137.51 138.73 137.26 138.53 1,161,694 +0.60(+0.44%)
Feb 14, 2017 138.06 138.53 137.17 137.93 1,340,024 -0.86(-0.62%)
Feb 13, 2017 138.05 139.08 137.01 138.79 1,531,611 +0.77(+0.56%)
Feb 10, 2017 137.50 138.68 137.01 138.02 494,387 +0.32(+0.23%)
Feb 09, 2017 137.19 138.19 137.10 137.70 682,081 +0.51(+0.37%)
Feb 08, 2017 138.19 139.00 137.00 137.19 1,318,841 -2.47(-1.77%)
Feb 07, 2017 137.75 139.95 137.75 139.66 941,027 +1.66(+1.20%)
Feb 06, 2017 139.02 139.25 137.61 138.00 926,132 -0.78(-0.56%)
Feb 03, 2017 138.45 139.64 137.21 138.78 1,036,474 +1.20(+0.87%)
Feb 02, 2017 136.09 138.55 135.50 137.58 1,787,152 +2.08(+1.54%)
Feb 01, 2017 134.99 136.47 134.70 135.50 1,684,157 -0.35(-0.26%)
Jan 31, 2017 133.77 135.91 133.77 135.85 1,590,614 +1.73(+1.29%)
Jan 30, 2017 135.98 135.98 133.09 134.12 1,103,601 -1.47(-1.08%)
Jan 27, 2017 135.81 136.13 134.71 135.59 964,383 -0.23(-0.17%)
Jan 26, 2017 135.01 135.88 134.76 135.82 1,206,339 +0.81(+0.60%)
Jan 25, 2017 134.54 135.15 134.39 135.01 1,001,253 +0.50(+0.37%)
Jan 24, 2017 133.38 134.78 133.00 134.51 1,022,393 +1.02(+0.76%)
Jan 23, 2017 133.27 134.40 132.75 133.49 1,040,522 -0.08(-0.06%)
Jan 20, 2017 133.38 133.90 132.80 133.57 886,494 +0.71(+0.53%)
Jan 19, 2017 132.55 133.35 132.28 132.86 1,122,031 -0.14(-0.11%)
Jan 18, 2017 132.45 133.21 132.21 133.00 983,743 +0.74(+0.56%)
Jan 17, 2017 131.01 132.33 130.44 132.26 887,698 +1.26(+0.96%)
Jan 13, 2017 131.00 131.00 131.00 0 +0.44(+0.34%)
Jan 12, 2017 130.43 131.30 130.29 130.56 1,169,067 -0.09(-0.07%)
Jan 11, 2017 128.75 131.47 128.66 130.65 2,052,990 +1.91(+1.48%)
Jan 10, 2017 127.52 128.99 127.00 128.74 1,411,339 +0.73(+0.57%)
Jan 09, 2017 129.11 129.13 127.53 128.01 642,166 -1.03(-0.80%)
Jan 06, 2017 128.97 129.53 128.19 129.04 534,584 -0.14(-0.11%)
Jan 05, 2017 128.53 129.63 128.32 129.18 661,267 +0.65(+0.51%)
Jan 04, 2017 130.24 130.24 128.33 128.53 786,918 -0.44(-0.34%)
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.