J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 84.70 84.92 84.06 84.17 1,319,492 +0.02(+0.03%)
Jun 29, 2015 85.55 85.69 84.08 84.15 1,460,420 -1.74(-2.02%)
Jun 26, 2015 86.47 86.69 85.80 85.89 2,065,812 -0.24(-0.28%)
Jun 25, 2015 86.71 86.91 86.07 86.13 877,362 -0.60(-0.69%)
Jun 24, 2015 87.63 87.94 86.26 86.73 1,062,080 -0.86(-0.98%)
Jun 23, 2015 88.26 88.26 87.51 87.59 1,061,912 -0.68(-0.77%)
Jun 22, 2015 88.33 88.75 88.10 88.26 520,332 +0.16(+0.18%)
Jun 19, 2015 87.85 88.88 87.85 88.11 2,021,007 +0.12(+0.14%)
Jun 18, 2015 87.71 88.58 87.15 87.99 804,722 +0.47(+0.53%)
Jun 17, 2015 87.10 87.72 86.71 87.52 664,927 +0.29(+0.33%)
Jun 16, 2015 86.49 87.37 86.12 87.23 635,755 +1.06(+1.23%)
Jun 15, 2015 86.08 86.49 85.67 86.18 1,140,454 -0.23(-0.27%)
Jun 12, 2015 86.40 86.77 86.24 86.41 550,102 -0.36(-0.41%)
Jun 11, 2015 86.67 87.22 86.46 86.77 745,992 +0.14(+0.16%)
Jun 10, 2015 86.73 87.16 86.10 86.63 1,025,988 -0.02(-0.03%)
Jun 09, 2015 85.80 86.87 85.64 86.65 1,314,586 +0.87(+1.01%)
Jun 08, 2015 86.14 86.94 85.61 85.78 1,929,472 -0.65(-0.75%)
Jun 05, 2015 88.13 88.30 86.08 86.43 2,618,448 -1.89(-2.14%)
Jun 04, 2015 89.82 90.50 87.79 88.32 3,965,409 -3.45(-3.76%)
Jun 03, 2015 92.19 92.19 91.46 91.77 820,248 -0.28(-0.30%)
Jun 02, 2015 91.94 92.33 91.20 92.05 759,376 +0.10(+0.11%)
Jun 01, 2015 92.15 92.34 91.65 91.94 609,556 -0.10(-0.11%)
May 29, 2015 92.85 93.06 91.99 92.05 694,208 -0.74(-0.79%)
May 28, 2015 93.38 93.40 92.50 92.78 460,247 -0.31(-0.33%)
May 27, 2015 93.17 93.58 92.99 93.09 557,093 +0.33(+0.36%)
May 26, 2015 93.48 93.62 92.66 92.76 668,081 -0.71(-0.76%)
May 22, 2015 92.63 93.47 93.47 93.47 622,077 +0.86(+0.93%)
May 21, 2015 92.93 93.08 92.53 92.61 653,606 -0.47(-0.50%)
May 20, 2015 92.50 93.49 92.43 93.08 516,785 +0.47(+0.51%)
May 19, 2015 92.21 92.67 91.99 92.60 713,240 +0.47(+0.51%)
May 18, 2015 91.75 92.50 91.70 92.14 439,461 +0.13(+0.14%)
May 15, 2015 91.89 92.08 91.49 92.01 585,413 +0.11(+0.12%)
May 14, 2015 90.97 91.93 90.86 91.90 432,020 +1.38(+1.53%)
May 13, 2015 90.04 90.96 90.04 90.52 421,149 +0.59(+0.66%)
May 12, 2015 89.41 90.22 89.37 89.93 676,080 +0.15(+0.16%)
May 11, 2015 89.44 90.31 89.30 89.78 555,204 +0.22(+0.24%)
May 08, 2015 90.03 90.66 89.51 89.56 887,400 +0.17(+0.19%)
May 07, 2015 89.67 89.83 89.16 89.39 686,706 -0.37(-0.41%)
May 06, 2015 90.07 90.30 88.98 89.76 558,476 -0.02(-0.03%)
May 05, 2015 90.88 91.22 89.18 89.79 1,035,926 -1.61(-1.77%)
May 04, 2015 90.56 91.76 90.56 91.40 750,064 +1.17(+1.29%)
May 01, 2015 89.73 90.51 89.67 90.24 484,512 +0.73(+0.81%)
Apr 30, 2015 89.57 90.34 88.97 89.51 1,128,177 -0.08(-0.09%)
Apr 29, 2015 89.70 90.20 89.28 89.59 692,817 -0.13(-0.15%)
Apr 28, 2015 91.02 91.20 89.59 89.72 1,429,605 -1.55(-1.70%)
Apr 27, 2015 90.20 91.36 89.46 91.27 1,847,574 +1.46(+1.62%)
Apr 24, 2015 90.56 90.81 89.60 89.81 760,372 -0.51(-0.56%)
Apr 23, 2015 90.65 90.88 90.13 90.32 469,743 -0.75(-0.82%)
Apr 22, 2015 90.68 91.20 90.15 91.07 579,046 +0.39(+0.43%)
Apr 21, 2015 90.41 91.05 90.22 90.68 742,541 +0.28(+0.31%)
Apr 20, 2015 90.85 91.34 90.13 90.41 899,540 -0.26(-0.29%)
Apr 17, 2015 90.98 91.12 89.95 90.67 934,648 -0.43(-0.47%)
Apr 16, 2015 91.05 91.37 90.70 91.10 502,389 -0.08(-0.08%)
Apr 15, 2015 91.12 91.61 90.66 91.18 756,913 +0.22(+0.25%)
Apr 14, 2015 90.07 91.18 89.79 90.95 613,929 +0.69(+0.76%)
Apr 13, 2015 90.65 90.65 89.96 90.27 734,553 +0.12(+0.13%)
Apr 10, 2015 89.69 90.29 89.59 90.15 570,059 +0.47(+0.53%)
Apr 09, 2015 89.33 89.77 88.83 89.68 611,905 +0.46(+0.51%)
Apr 08, 2015 89.41 89.88 88.73 89.22 826,749 -0.25(-0.28%)
Apr 07, 2015 90.51 90.72 89.36 89.47 648,226 -1.06(-1.17%)
Apr 06, 2015 89.53 90.85 89.17 90.53 840,645 +0.95(+1.06%)
Apr 02, 2015 89.05 89.58 89.58 89.58 1,570,910 +0.41(+0.46%)
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.