J.M. Smucker Company (NY: SJM )

119.94 -0.54 (-0.45%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 103.88 104.13 102.77 103.25 5,587,526 -0.46(-0.45%)
Jan 30, 2018 104.77 105.66 103.34 103.72 1,191,356 -1.59(-1.51%)
Jan 29, 2018 105.84 107.21 105.14 105.31 1,158,256 -1.34(-1.25%)
Jan 26, 2018 105.42 106.70 105.13 106.65 1,031,506 +1.23(+1.17%)
Jan 25, 2018 104.14 108.03 104.10 105.42 2,569,790 +2.12(+2.06%)
Jan 24, 2018 104.35 104.66 102.56 103.30 1,332,388 -0.89(-0.86%)
Jan 23, 2018 103.33 104.60 102.90 104.19 1,002,685 +0.54(+0.52%)
Jan 22, 2018 103.31 104.02 103.05 103.65 700,018 -0.12(-0.12%)
Jan 19, 2018 102.61 103.88 102.28 103.78 992,181 +1.50(+1.47%)
Jan 18, 2018 102.15 102.70 101.33 102.27 1,043,805 -0.13(-0.13%)
Jan 17, 2018 101.33 103.33 101.33 102.40 827,269 +1.49(+1.48%)
Jan 16, 2018 100.94 101.47 100.60 100.91 866,278 +0.47(+0.47%)
Jan 12, 2018 100.44 100.44 100.44 0 +0.23(+0.23%)
Jan 11, 2018 101.29 101.43 99.98 100.21 809,865 -0.82(-0.81%)
Jan 10, 2018 100.72 101.03 1,664,195 -2.14(-2.07%)
Jan 09, 2018 102.95 103.71 102.66 103.17 1,614,766 +0.08(+0.08%)
Jan 08, 2018 102.22 103.13 101.77 103.09 1,285,092 +0.93(+0.91%)
Jan 05, 2018 101.48 102.22 100.81 102.17 815,006 +0.94(+0.93%)
Jan 04, 2018 100.77 101.60 100.38 101.22 967,383 +0.81(+0.80%)
Jan 03, 2018 100.70 100.87 99.85 100.42 1,623,449 -0.26(-0.26%)
Jan 02, 2018 101.21 101.38 100.44 100.68 1,071,559 -0.42(-0.42%)
Dec 29, 2017 101.10 101.10 101.10 0 -0.53(-0.52%)
Dec 28, 2017 101.62 101.69 100.73 101.63 606,536 +0.08(+0.08%)
Dec 27, 2017 101.94 102.40 101.20 101.55 585,963 -0.39(-0.38%)
Dec 26, 2017 101.80 102.55 101.73 101.94 588,990 +0.04(+0.04%)
Dec 22, 2017 101.36 102.47 101.13 101.90 849,853 +1.07(+1.06%)
Dec 21, 2017 100.78 101.40 100.34 100.83 1,179,191 +0.40(+0.40%)
Dec 20, 2017 98.87 100.66 98.06 100.43 1,381,047 +1.59(+1.61%)
Dec 19, 2017 98.46 100.24 98.30 98.84 1,625,255 +0.70(+0.71%)
Dec 18, 2017 97.69 98.65 97.28 98.14 1,140,229 +0.95(+0.98%)
Dec 15, 2017 96.78 97.79 96.51 97.19 1,596,571 +0.75(+0.78%)
Dec 14, 2017 95.77 96.81 95.57 96.44 1,231,571 +0.30(+0.31%)
Dec 13, 2017 95.96 96.72 95.69 96.14 711,053 +0.16(+0.17%)
Dec 12, 2017 95.98 96.63 95.47 95.98 1,160,007 +0.56(+0.59%)
Dec 11, 2017 96.07 96.70 95.04 95.42 1,288,391 -1.10(-1.14%)
Dec 08, 2017 96.52 96.78 95.63 96.52 876,862 +0.11(+0.12%)
Dec 07, 2017 96.40 96.99 95.95 96.40 881,268 -0.36(-0.37%)
Dec 06, 2017 95.89 97.12 95.49 96.76 914,538 +1.18(+1.23%)
Dec 05, 2017 97.21 97.59 95.41 95.58 1,705,425 -1.57(-1.62%)
Dec 04, 2017 94.49 97.27 94.19 97.15 1,777,934 +3.08(+3.27%)
Dec 01, 2017 94.88 94.88 93.03 94.08 1,419,206 -0.86(-0.91%)
Nov 30, 2017 95.94 97.42 94.28 94.94 1,678,617 -0.81(-0.84%)
Nov 29, 2017 93.45 97.10 93.45 95.74 1,853,498 +2.22(+2.38%)
Nov 28, 2017 92.11 93.56 91.52 93.52 1,040,344 +1.37(+1.48%)
Nov 27, 2017 90.93 92.18 90.73 92.16 870,159 +1.53(+1.69%)
Nov 24, 2017 92.15 92.17 90.47 90.63 731,762 -1.08(-1.18%)
Nov 22, 2017 92.19 92.19 91.29 91.71 853,272 -0.68(-0.74%)
Nov 21, 2017 92.77 93.12 91.99 92.39 1,349,505 -0.38(-0.41%)
Nov 20, 2017 93.24 94.14 92.48 92.77 1,811,461 -0.15(-0.16%)
Nov 17, 2017 94.39 95.31 92.15 92.92 1,742,805 -2.00(-2.11%)
Nov 16, 2017 90.50 95.45 89.21 94.92 5,167,533 +8.25(+9.52%)
Nov 15, 2017 88.04 88.21 86.43 86.67 2,595,411 -1.37(-1.55%)
Nov 14, 2017 86.50 88.38 86.12 88.04 1,624,968 +1.38(+1.60%)
Nov 13, 2017 85.65 87.35 84.86 86.66 1,862,096 +1.93(+2.28%)
Nov 10, 2017 83.19 85.21 83.19 84.73 1,107,366 +1.24(+1.48%)
Nov 09, 2017 83.14 83.77 82.53 83.49 1,584,479 +0.00(+0.00%)
Nov 08, 2017 82.33 83.74 81.98 83.49 1,817,571 +1.30(+1.58%)
Nov 07, 2017 80.67 82.22 80.41 82.19 1,739,099 +1.44(+1.78%)
Nov 06, 2017 82.54 82.56 80.65 80.75 1,374,839 -1.80(-2.18%)
Nov 03, 2017 83.34 83.89 82.40 82.55 1,007,551 -0.73(-0.88%)
Nov 02, 2017 84.89 84.89 82.76 83.29 1,384,421 -1.69(-1.99%)
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.