J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 102.75 102.99 102.43 102.58 1,329,997 -0.27(-0.26%)
Mar 30, 2016 103.07 103.13 101.67 102.84 982,648 +0.16(+0.15%)
Mar 29, 2016 102.51 103.14 102.31 102.69 775,653 +0.30(+0.29%)
Mar 28, 2016 101.73 103.18 101.73 102.39 709,981 +0.70(+0.69%)
Mar 24, 2016 101.50 101.68 101.68 101.68 713,402 -0.05(-0.05%)
Mar 23, 2016 100.89 102.02 100.21 101.73 815,803 +0.84(+0.84%)
Mar 22, 2016 101.11 101.58 100.46 100.89 836,953 -0.51(-0.50%)
Mar 21, 2016 101.27 102.24 101.21 101.39 735,913 -0.40(-0.40%)
Mar 18, 2016 102.68 102.68 101.47 101.79 1,799,534 -0.84(-0.82%)
Mar 17, 2016 101.94 103.09 101.81 102.63 1,069,581 +0.61(+0.60%)
Mar 16, 2016 101.17 102.31 100.73 102.02 738,857 +0.54(+0.53%)
Mar 15, 2016 101.49 102.50 101.28 101.49 1,106,190 -0.63(-0.62%)
Mar 14, 2016 102.02 102.02 101.49 102.12 672,090 -0.20(-0.20%)
Mar 11, 2016 101.84 102.64 101.53 102.32 983,793 +0.81(+0.80%)
Mar 10, 2016 100.80 101.73 100.53 101.51 1,070,476 +1.12(+1.12%)
Mar 09, 2016 100.25 100.87 99.55 100.39 1,324,869 +0.68(+0.68%)
Mar 08, 2016 99.73 100.50 99.27 99.71 1,924,394 -0.47(-0.47%)
Mar 07, 2016 100.51 100.78 99.79 100.17 1,120,872 -0.58(-0.58%)
Mar 04, 2016 100.96 101.30 100.20 100.76 1,014,619 -0.61(-0.60%)
Mar 03, 2016 100.73 101.53 100.02 101.37 642,776 +0.40(+0.39%)
Mar 02, 2016 100.91 101.30 99.12 100.97 969,720 -0.33(-0.33%)
Mar 01, 2016 101.45 102.29 101.08 101.30 941,642 +0.52(+0.52%)
Feb 29, 2016 100.64 101.56 100.21 100.78 1,269,784 -0.08(-0.08%)
Feb 26, 2016 102.56 102.70 100.28 100.86 964,951 -1.50(-1.47%)
Feb 25, 2016 101.52 102.57 101.31 102.36 1,087,926 +1.43(+1.42%)
Feb 24, 2016 97.63 101.08 97.63 100.93 1,844,275 +3.09(+3.16%)
Feb 23, 2016 97.57 99.16 96.22 97.84 3,405,020 -2.38(-2.37%)
Feb 22, 2016 101.65 101.91 99.95 100.22 1,612,811 -0.70(-0.70%)
Feb 19, 2016 99.99 101.00 99.16 100.92 1,243,229 +0.17(+0.17%)
Feb 18, 2016 100.73 101.39 99.36 100.75 1,938,207 +0.08(+0.08%)
Feb 17, 2016 101.42 102.48 99.61 100.67 1,913,187 -0.21(-0.21%)
Feb 16, 2016 101.55 101.68 99.34 100.89 1,058,398 +0.62(+0.61%)
Feb 12, 2016 100.73 100.27 100.27 100.27 1,012,257 +0.61(+0.61%)
Feb 11, 2016 99.74 100.52 98.80 99.66 1,287,532 -1.32(-1.31%)
Feb 10, 2016 100.61 101.86 100.11 100.98 871,905 +0.90(+0.90%)
Feb 09, 2016 98.54 100.68 98.19 100.08 1,217,395 +1.30(+1.32%)
Feb 08, 2016 98.07 99.08 96.80 98.77 1,347,735 +0.17(+0.18%)
Feb 05, 2016 99.14 99.59 98.26 98.60 749,223 -0.36(-0.37%)
Feb 04, 2016 101.07 101.65 98.31 98.96 1,324,697 -2.70(-2.66%)
Feb 03, 2016 101.17 102.16 100.20 101.67 1,267,745 +0.82(+0.81%)
Feb 02, 2016 100.47 101.73 100.06 100.85 999,819 -0.63(-0.62%)
Feb 01, 2016 100.50 101.92 100.18 101.48 1,048,640 +0.64(+0.63%)
Jan 29, 2016 99.85 100.93 99.28 100.84 1,303,032 +1.60(+1.61%)
Jan 28, 2016 98.31 100.29 98.16 99.25 1,328,654 +1.45(+1.49%)
Jan 27, 2016 96.72 98.54 96.72 97.79 1,493,576 +1.19(+1.23%)
Jan 26, 2016 95.89 97.03 95.84 96.61 611,280 +0.85(+0.89%)
Jan 25, 2016 96.21 97.15 95.62 95.76 933,496 -0.82(-0.85%)
Jan 22, 2016 94.60 96.64 94.27 96.57 1,504,611 +2.85(+3.04%)
Jan 21, 2016 93.82 94.20 92.67 93.72 1,265,184 -0.09(-0.10%)
Jan 20, 2016 93.11 94.45 92.23 93.82 1,463,256 -0.27(-0.29%)
Jan 19, 2016 93.92 94.58 93.15 94.09 1,205,246 +1.16(+1.24%)
Jan 15, 2016 93.50 92.94 92.94 92.94 1,409,792 -1.60(-1.70%)
Jan 14, 2016 93.69 95.01 93.36 94.54 890,832 +0.90(+0.96%)
Jan 13, 2016 95.87 96.02 93.56 93.64 1,178,397 -1.97(-2.06%)
Jan 12, 2016 95.56 96.00 94.50 95.62 1,124,324 +0.73(+0.77%)
Jan 11, 2016 94.77 95.29 93.99 94.88 1,046,104 +0.55(+0.58%)
Jan 08, 2016 94.81 95.10 94.24 94.33 1,675,408 -0.21(-0.22%)
Jan 07, 2016 95.27 95.61 94.25 94.55 1,298,797 -1.64(-1.71%)
Jan 06, 2016 95.68 96.96 95.58 96.19 1,337,184 -0.71(-0.73%)
Jan 05, 2016 96.01 97.20 95.77 96.90 1,581,194 +0.72(+0.75%)
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.