J.M. Smucker Company (NY: SJM )

135.33 USD -0.86 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 130.06 130.36 129.65 129.84 1,050,720 -0.34(-0.26%)
Mar 30, 2016 130.47 130.54 128.70 130.18 776,309 +0.20(+0.15%)
Mar 29, 2016 129.76 130.56 129.51 129.98 612,779 +0.38(+0.29%)
Mar 28, 2016 128.77 130.61 128.77 129.60 560,897 +0.89(+0.69%)
Mar 24, 2016 128.48 128.71 128.71 128.71 563,600 -0.06(-0.05%)
Mar 23, 2016 127.70 129.13 126.84 128.77 644,498 +1.07(+0.84%)
Mar 22, 2016 127.98 128.58 127.16 127.70 661,207 -0.64(-0.50%)
Mar 21, 2016 128.19 129.41 128.11 128.34 581,384 -0.51(-0.40%)
Mar 18, 2016 129.97 129.97 128.44 128.85 1,421,662 -1.06(-0.82%)
Mar 17, 2016 129.03 130.49 128.88 129.91 844,987 +0.77(+0.60%)
Mar 16, 2016 128.06 129.51 127.51 129.14 583,710 +0.68(+0.53%)
Mar 15, 2016 128.47 129.74 128.21 128.46 873,909 -0.80(-0.62%)
Mar 14, 2016 129.14 129.14 128.47 129.26 530,963 -0.26(-0.20%)
Mar 11, 2016 128.91 129.92 128.52 129.52 777,213 +1.03(+0.80%)
Mar 10, 2016 127.59 128.77 127.25 128.49 845,694 +1.42(+1.12%)
Mar 09, 2016 126.90 127.68 126.01 127.07 1,046,669 +0.86(+0.68%)
Mar 08, 2016 126.24 127.21 125.66 126.21 1,520,304 -0.59(-0.47%)
Mar 07, 2016 127.23 127.57 126.32 126.80 885,508 -0.74(-0.58%)
Mar 04, 2016 127.79 128.22 126.83 127.54 801,566 -0.77(-0.60%)
Mar 03, 2016 127.50 128.51 126.60 128.31 507,804 +0.50(+0.39%)
Mar 02, 2016 127.73 128.22 125.46 127.81 766,095 -0.42(-0.33%)
Mar 01, 2016 128.42 129.48 127.95 128.23 743,913 +0.66(+0.52%)
Feb 29, 2016 127.39 128.55 126.85 127.57 1,003,151 -0.10(-0.08%)
Feb 26, 2016 129.82 130.00 126.94 127.67 762,328 -1.90(-1.47%)
Feb 25, 2016 128.50 129.83 128.24 129.57 859,480 +1.81(+1.42%)
Feb 24, 2016 123.58 127.95 123.58 127.76 1,457,008 +3.91(+3.16%)
Feb 23, 2016 123.50 125.52 121.79 123.85 2,690,023 -3.01(-2.37%)
Feb 22, 2016 128.67 129.00 126.52 126.86 1,274,148 -0.89(-0.70%)
Feb 19, 2016 126.57 127.84 125.51 127.75 982,172 +0.22(+0.17%)
Feb 18, 2016 127.50 128.34 125.78 127.53 1,531,216 +0.10(+0.08%)
Feb 17, 2016 128.38 129.72 126.08 127.43 1,511,450 -0.27(-0.21%)
Feb 16, 2016 128.54 128.71 125.74 127.70 836,152 +0.78(+0.61%)
Feb 12, 2016 127.51 126.92 126.92 126.92 799,700 +0.77(+0.61%)
Feb 11, 2016 126.25 127.24 125.06 126.15 1,017,172 -1.67(-1.31%)
Feb 10, 2016 127.35 128.93 126.72 127.82 688,820 +0.47(+0.37%)
Feb 09, 2016 125.39 128.12 124.94 127.35 956,703 +1.66(+1.32%)
Feb 08, 2016 124.79 126.08 123.18 125.69 1,059,132 +0.22(+0.18%)
Feb 05, 2016 126.16 126.73 125.04 125.47 588,785 -0.46(-0.37%)
Feb 04, 2016 128.61 129.35 125.10 125.93 1,041,027 -3.44(-2.66%)
Feb 03, 2016 128.74 130.00 127.50 129.37 996,271 +1.04(+0.81%)
Feb 02, 2016 127.85 129.45 127.32 128.33 785,718 -0.80(-0.62%)
Feb 01, 2016 127.89 129.69 127.48 129.13 824,085 +0.81(+0.63%)
Jan 29, 2016 127.06 128.43 126.33 128.32 1,024,001 +2.03(+1.61%)
Jan 28, 2016 125.10 127.62 124.91 126.29 1,044,137 +1.85(+1.49%)
Jan 27, 2016 123.07 125.39 123.07 124.44 1,173,742 +1.51(+1.23%)
Jan 26, 2016 122.02 123.47 121.95 122.93 480,381 +1.08(+0.89%)
Jan 25, 2016 122.43 123.62 121.68 121.85 733,598 -1.04(-0.85%)
Jan 22, 2016 120.38 122.97 119.96 122.89 1,182,414 +3.63(+3.04%)
Jan 21, 2016 119.38 119.87 117.92 119.26 994,258 -0.12(-0.10%)
Jan 20, 2016 118.48 120.18 117.36 119.38 1,149,915 -0.35(-0.29%)
Jan 19, 2016 119.51 120.35 118.53 119.73 947,155 +1.47(+1.24%)
Jan 15, 2016 118.98 118.26 118.26 118.26 1,107,900 -2.04(-1.70%)
Jan 14, 2016 119.22 120.90 118.80 120.30 700,070 +1.14(+0.96%)
Jan 13, 2016 122.00 122.18 119.06 119.16 926,056 -2.51(-2.06%)
Jan 12, 2016 121.60 122.16 120.25 121.67 883,562 +0.93(+0.77%)
Jan 11, 2016 120.60 121.25 119.60 120.74 822,092 +0.70(+0.58%)
Jan 08, 2016 120.64 121.01 119.92 120.04 1,316,637 -0.27(-0.22%)
Jan 07, 2016 121.23 121.66 119.93 120.31 1,020,673 -2.09(-1.71%)
Jan 06, 2016 121.75 123.38 121.62 122.40 1,050,840 -0.90(-0.73%)
Jan 05, 2016 122.17 123.69 121.87 123.30 1,242,598 +0.92(+0.75%)
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.