J.M. Smucker Company (NY: SJM )

122.08 USD +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 128.51 129.92 128.14 128.97 652,666 +0.91(+0.71%)
Dec 30, 2016 128.06 128.06 128.06 0 -1.09(-0.84%)
Dec 29, 2016 128.14 129.31 127.76 129.15 387,209 +1.19(+0.93%)
Dec 28, 2016 128.86 129.00 127.71 127.96 340,412 -0.92(-0.71%)
Dec 27, 2016 128.81 129.46 128.47 128.88 300,647 -0.58(-0.45%)
Dec 23, 2016 129.46 129.46 129.46 0 +0.24(+0.19%)
Dec 22, 2016 128.89 129.70 128.26 129.22 479,422 +0.67(+0.52%)
Dec 21, 2016 129.26 130.18 128.28 128.55 469,451 -0.65(-0.50%)
Dec 20, 2016 128.45 129.94 128.12 129.20 675,787 -0.19(-0.15%)
Dec 19, 2016 129.68 130.40 128.88 129.39 533,722 +0.25(+0.19%)
Dec 16, 2016 127.54 130.69 127.27 129.14 1,349,089 +1.69(+1.33%)
Dec 15, 2016 128.13 128.50 126.64 127.45 1,246,647 -0.63(-0.49%)
Dec 14, 2016 130.42 131.17 127.51 128.08 846,706 -2.50(-1.91%)
Dec 13, 2016 130.14 131.28 129.90 130.58 551,600 +0.39(+0.30%)
Dec 12, 2016 130.38 130.98 129.70 130.19 521,504 -0.30(-0.23%)
Dec 09, 2016 129.30 130.68 128.61 130.49 700,923 +1.73(+1.34%)
Dec 08, 2016 128.31 129.20 127.66 128.76 502,467 +0.11(+0.09%)
Dec 07, 2016 127.00 129.00 126.82 128.65 586,478 +1.90(+1.50%)
Dec 06, 2016 126.14 126.86 125.47 126.75 797,570 +0.74(+0.59%)
Dec 05, 2016 125.31 126.14 124.76 126.01 667,159 +0.73(+0.58%)
Dec 02, 2016 125.24 126.17 124.59 125.28 608,595 +0.54(+0.43%)
Dec 01, 2016 125.33 125.73 124.20 124.74 819,931 -1.21(-0.96%)
Nov 30, 2016 126.55 127.76 125.95 125.95 1,238,270 -1.32(-1.04%)
Nov 29, 2016 127.35 127.81 126.39 127.27 609,868 +0.28(+0.22%)
Nov 28, 2016 126.22 127.81 125.63 126.99 911,079 +0.53(+0.42%)
Nov 25, 2016 126.22 127.42 125.86 126.46 298,181 +0.88(+0.70%)
Nov 23, 2016 125.58 125.58 125.58 0 -1.34(-1.06%)
Nov 22, 2016 127.05 127.66 126.47 126.92 762,982 +0.46(+0.36%)
Nov 21, 2016 124.85 126.50 124.51 126.46 1,072,883 +1.61(+1.29%)
Nov 18, 2016 124.47 125.57 123.82 124.85 1,954,399 +0.00(+0.00%)
Nov 17, 2016 127.42 127.42 122.05 124.85 1,769,694 -5.10(-3.92%)
Nov 16, 2016 128.80 130.98 128.77 129.95 1,185,555 +1.15(+0.89%)
Nov 15, 2016 129.33 130.86 128.56 128.80 865,266 -0.02(-0.02%)
Nov 14, 2016 126.79 129.68 126.34 128.82 1,033,551 +1.76(+1.39%)
Nov 11, 2016 127.02 127.48 125.62 127.06 1,058,327 -0.43(-0.34%)
Nov 10, 2016 130.49 130.49 126.67 127.49 1,110,337 -3.72(-2.84%)
Nov 09, 2016 130.45 131.38 128.30 131.21 755,126 -1.37(-1.03%)
Nov 08, 2016 130.39 133.86 130.39 132.58 778,164 +1.11(+0.84%)
Nov 07, 2016 129.81 131.56 129.52 131.47 695,751 +2.20(+1.70%)
Nov 04, 2016 130.22 130.51 129.18 129.27 494,492 -0.95(-0.73%)
Nov 03, 2016 131.06 131.95 129.95 130.22 614,313 -0.44(-0.34%)
Nov 02, 2016 131.03 131.65 130.56 130.66 564,787 -0.29(-0.22%)
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.