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 (%)
Aug 31, 2015 91.67 92.58 91.13 91.97 1,609,845 +0.10(+0.11%)
Aug 28, 2015 90.80 91.91 90.28 91.87 1,564,426 +1.02(+1.12%)
Aug 27, 2015 88.82 91.61 88.59 90.85 2,790,386 +5.58(+6.54%)
Aug 26, 2015 85.08 85.55 83.62 85.27 1,937,210 +1.80(+2.15%)
Aug 25, 2015 85.95 86.65 83.40 83.48 1,818,583 -0.99(-1.17%)
Aug 24, 2015 82.96 86.55 81.48 84.47 2,676,666 -1.39(-1.62%)
Aug 21, 2015 86.75 87.07 85.74 85.86 1,231,204 -1.45(-1.66%)
Aug 20, 2015 87.03 88.23 86.73 87.31 1,185,054 -0.09(-0.11%)
Aug 19, 2015 86.43 88.21 86.19 87.40 1,880,909 +2.27(+2.67%)
Aug 18, 2015 85.17 86.04 84.87 85.13 832,895 -0.03(-0.04%)
Aug 17, 2015 85.24 85.40 83.73 85.16 595,804 -0.29(-0.34%)
Aug 14, 2015 85.10 85.73 84.71 85.45 490,752 +0.59(+0.69%)
Aug 13, 2015 85.58 85.58 84.84 84.87 465,428 -0.56(-0.66%)
Aug 12, 2015 84.18 85.44 83.20 85.43 826,803 +0.88(+1.03%)
Aug 11, 2015 85.19 85.41 84.39 84.55 1,338,704 -1.25(-1.46%)
Aug 10, 2015 85.73 86.18 85.11 85.80 768,698 +0.36(+0.43%)
Aug 07, 2015 86.22 86.64 85.24 85.44 917,788 -1.34(-1.54%)
Aug 06, 2015 88.02 88.26 86.28 86.77 1,794,813 -1.34(-1.52%)
Aug 05, 2015 87.24 88.19 86.78 88.12 807,175 +1.08(+1.24%)
Aug 04, 2015 86.80 87.41 86.60 87.04 908,449 +0.16(+0.18%)
Aug 03, 2015 86.52 86.93 86.32 86.88 569,588 +0.16(+0.19%)
Jul 31, 2015 86.23 87.02 85.83 86.72 1,570,562 +0.72(+0.84%)
Jul 30, 2015 84.86 86.11 84.43 86.00 1,093,001 +0.77(+0.90%)
Jul 29, 2015 84.59 85.82 84.16 85.23 1,185,087 +0.82(+0.98%)
Jul 28, 2015 82.56 84.41 82.12 84.41 1,208,667 +2.12(+2.58%)
Jul 27, 2015 81.67 82.31 81.38 82.29 784,927 +0.30(+0.37%)
Jul 24, 2015 82.92 83.04 81.75 81.98 771,157 -1.04(-1.25%)
Jul 23, 2015 83.34 83.75 82.81 83.02 542,530 -0.39(-0.47%)
Jul 22, 2015 83.42 84.13 83.21 83.41 617,729 +0.04(+0.05%)
Jul 21, 2015 83.97 84.17 83.29 83.37 767,522 -0.54(-0.64%)
Jul 20, 2015 84.15 84.15 83.58 83.91 547,168 -0.30(-0.36%)
Jul 17, 2015 84.58 84.58 83.51 84.21 555,293 -0.12(-0.14%)
Jul 16, 2015 84.21 84.63 84.05 84.33 509,494 +0.39(+0.46%)
Jul 15, 2015 84.34 84.66 83.16 83.94 1,418,506 -0.33(-0.40%)
Jul 14, 2015 84.44 84.47 83.63 84.27 1,016,746 -0.12(-0.15%)
Jul 13, 2015 84.18 84.89 83.96 84.40 1,160,685 +0.86(+1.03%)
Jul 10, 2015 82.61 84.27 82.50 83.54 3,727,867 -0.55(-0.66%)
Jul 09, 2015 85.17 85.35 84.06 84.09 687,762 -0.12(-0.15%)
Jul 08, 2015 84.93 85.19 84.20 84.21 983,250 -1.05(-1.23%)
Jul 07, 2015 84.08 85.55 83.58 85.26 1,174,228 +1.38(+1.65%)
Jul 06, 2015 83.87 84.38 83.37 83.88 1,774,112 -0.56(-0.66%)
Jul 02, 2015 85.03 84.44 84.44 84.44 1,104,799 -0.36(-0.42%)
Jul 01, 2015 84.49 84.96 84.17 84.79 979,421 +0.62(+0.74%)
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%)
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.