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 (%)
Jan 31, 2017 106.13 107.82 106.13 107.78 2,004,941 +1.37(+1.29%)
Jan 30, 2017 107.88 107.88 105.59 106.40 1,391,070 -1.17(-1.08%)
Jan 27, 2017 107.74 108.00 106.87 107.57 1,215,588 -0.18(-0.17%)
Jan 26, 2017 107.11 107.80 106.92 107.75 1,520,569 +0.64(+0.60%)
Jan 25, 2017 106.74 107.22 106.62 107.11 1,262,062 +0.40(+0.37%)
Jan 24, 2017 105.82 106.93 105.52 106.71 1,288,708 +0.81(+0.76%)
Jan 23, 2017 105.73 106.63 105.32 105.90 1,311,560 -0.06(-0.06%)
Jan 20, 2017 105.82 106.23 105.36 105.97 1,117,410 +0.56(+0.53%)
Jan 19, 2017 105.16 105.79 104.94 105.40 1,414,300 -0.11(-0.11%)
Jan 18, 2017 105.08 105.68 104.89 105.52 1,239,991 +0.59(+0.56%)
Jan 17, 2017 103.94 104.98 103.48 104.93 1,118,928 +1.00(+0.96%)
Jan 13, 2017 103.93 103.93 103.93 0 +0.35(+0.34%)
Jan 12, 2017 103.48 104.17 103.36 103.58 1,473,588 -0.07(-0.07%)
Jan 11, 2017 102.14 104.30 102.07 103.65 2,587,758 +1.52(+1.48%)
Jan 10, 2017 101.17 102.33 100.75 102.14 1,778,968 +0.58(+0.57%)
Jan 09, 2017 102.43 102.44 101.18 101.56 809,439 -0.82(-0.80%)
Jan 06, 2017 102.32 102.76 101.70 102.37 673,833 -0.11(-0.11%)
Jan 05, 2017 101.97 102.84 101.80 102.48 833,515 +0.52(+0.51%)
Jan 04, 2017 103.33 103.33 101.81 101.97 991,896 -0.35(-0.34%)
Jan 03, 2017 101.95 103.07 101.66 102.32 822,674 +0.72(+0.71%)
Dec 30, 2016 101.60 101.60 101.60 0 -0.86(-0.84%)
Dec 29, 2016 101.66 102.59 101.36 102.46 488,070 +0.94(+0.93%)
Dec 28, 2016 102.23 102.34 101.32 101.52 429,083 -0.73(-0.71%)
Dec 27, 2016 102.19 102.71 101.92 102.25 378,960 -0.46(-0.45%)
Dec 23, 2016 102.71 102.71 102.71 0 +0.19(+0.19%)
Dec 22, 2016 102.25 102.90 101.75 102.52 604,303 +0.53(+0.52%)
Dec 21, 2016 102.55 103.28 101.77 101.98 591,734 -0.52(-0.50%)
Dec 20, 2016 101.91 103.09 101.64 102.50 851,817 -0.15(-0.15%)
Dec 19, 2016 102.88 103.45 102.25 102.65 672,747 +0.20(+0.19%)
Dec 16, 2016 101.18 103.68 100.97 102.45 1,700,503 +1.34(+1.33%)
Dec 15, 2016 101.65 101.94 100.47 101.11 1,571,377 -0.50(-0.49%)
Dec 14, 2016 103.47 104.06 101.16 101.61 1,067,258 -1.98(-1.91%)
Dec 13, 2016 103.25 104.15 103.06 103.59 695,282 +0.31(+0.30%)
Dec 12, 2016 103.44 103.91 102.90 103.29 657,346 -0.24(-0.23%)
Dec 09, 2016 102.58 103.67 102.03 103.52 883,501 +1.37(+1.34%)
Dec 08, 2016 101.79 102.50 101.28 102.15 633,350 +0.09(+0.09%)
Dec 07, 2016 100.75 102.34 100.61 102.06 739,245 +1.51(+1.50%)
Dec 06, 2016 100.07 100.64 99.54 100.56 1,005,323 +0.59(+0.59%)
Dec 05, 2016 99.41 100.07 98.98 99.97 840,942 +0.58(+0.58%)
Dec 02, 2016 99.36 100.10 98.84 99.39 767,123 +0.43(+0.43%)
Dec 01, 2016 99.43 99.75 98.53 98.96 1,033,508 -0.96(-0.96%)
Nov 30, 2016 100.40 101.36 99.92 99.92 1,560,817 -1.05(-1.04%)
Nov 29, 2016 101.03 101.40 100.27 100.97 768,728 +0.22(+0.22%)
Nov 28, 2016 100.14 101.40 99.67 100.75 1,148,399 +0.42(+0.42%)
Nov 25, 2016 100.14 101.09 99.85 100.33 375,852 +0.70(+0.70%)
Nov 23, 2016 99.63 99.63 99.63 0 -1.06(-1.06%)
Nov 22, 2016 100.80 101.28 100.33 100.69 961,725 +0.36(+0.36%)
Nov 21, 2016 99.05 100.36 98.78 100.33 1,352,350 +1.28(+1.29%)
Nov 18, 2016 98.75 99.62 98.23 99.05 2,463,486 +0.00(+0.00%)
Nov 17, 2016 101.09 101.09 96.83 99.05 2,230,668 -4.05(-3.92%)
Nov 16, 2016 102.18 103.91 102.16 103.09 1,494,371 +0.91(+0.89%)
Nov 15, 2016 102.60 103.82 101.99 102.18 1,090,652 -0.02(-0.02%)
Nov 14, 2016 100.59 102.88 100.23 102.20 1,302,773 +1.40(+1.38%)
Nov 11, 2016 100.77 101.14 99.66 100.80 1,334,002 -0.34(-0.34%)
Nov 10, 2016 103.52 103.52 100.49 101.14 1,399,560 -2.95(-2.83%)
Nov 09, 2016 103.49 104.23 101.79 104.09 951,823 -1.09(-1.03%)
Nov 08, 2016 103.44 106.20 103.44 105.18 980,862 +1.48(+1.42%)
Nov 07, 2016 102.40 103.78 102.17 103.71 882,013 +1.73(+1.70%)
Nov 04, 2016 102.72 102.95 101.90 101.97 626,874 -0.75(-0.73%)
Nov 03, 2016 103.38 104.08 102.51 102.72 778,773 -0.35(-0.34%)
Nov 02, 2016 103.36 103.85 102.99 103.07 715,988 -0.23(-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.