J.M. Smucker Company (NY: SJM )

122.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 106.11 106.39 105.73 105.76 1,071,633 -0.14(-0.14%)
Mar 30, 2017 106.91 107.22 105.79 105.90 1,149,703 -1.07(-1.00%)
Mar 29, 2017 107.31 107.69 106.98 106.98 1,240,012 -0.44(-0.41%)
Mar 28, 2017 107.06 107.73 106.74 107.42 3,209,759 +0.20(+0.19%)
Mar 27, 2017 107.25 107.50 106.69 107.22 2,166,199 -0.14(-0.13%)
Mar 24, 2017 107.74 107.86 107.02 107.36 811,304 -0.08(-0.08%)
Mar 23, 2017 107.68 108.22 107.14 107.44 1,690,615 -0.39(-0.36%)
Mar 22, 2017 108.74 108.83 107.36 107.82 1,749,671 -0.78(-0.72%)
Mar 21, 2017 110.20 110.32 107.94 108.61 2,646,884 -3.14(-2.81%)
Mar 20, 2017 111.83 112.23 111.43 111.75 985,930 -0.04(-0.04%)
Mar 17, 2017 112.25 112.46 111.74 111.79 1,625,438 -0.14(-0.12%)
Mar 16, 2017 111.92 112.14 111.42 111.92 1,884,825 -0.34(-0.30%)
Mar 15, 2017 112.16 112.99 111.86 112.26 1,506,968 +0.18(+0.16%)
Mar 14, 2017 112.19 112.34 111.63 112.08 1,143,467 -0.15(-0.14%)
Mar 13, 2017 112.54 112.62 111.84 112.24 1,428,040 -0.31(-0.27%)
Mar 10, 2017 113.30 113.31 112.31 112.54 1,532,705 -0.16(-0.14%)
Mar 09, 2017 112.12 112.92 111.95 112.71 1,834,658 +1.01(+0.90%)
Mar 08, 2017 112.10 112.39 111.70 111.70 2,542,525 -0.59(-0.52%)
Mar 07, 2017 112.96 113.24 112.20 112.29 1,216,152 -0.66(-0.59%)
Mar 06, 2017 112.79 113.40 112.50 112.95 1,072,265 -0.40(-0.36%)
Mar 03, 2017 113.64 113.94 113.06 113.35 1,372,277 -0.37(-0.33%)
Mar 02, 2017 113.57 114.19 113.39 113.72 989,714 +0.21(+0.18%)
Mar 01, 2017 113.99 114.60 113.32 113.51 2,282,789 -0.84(-0.73%)
Feb 28, 2017 113.80 115.74 113.44 114.35 1,593,851 +0.62(+0.55%)
Feb 27, 2017 113.91 114.24 112.92 113.73 2,192,931 -0.18(-0.16%)
Feb 24, 2017 113.92 114.00 112.89 113.91 982,548 +0.28(+0.25%)
Feb 23, 2017 114.06 114.49 113.54 113.62 1,603,497 +0.08(+0.07%)
Feb 22, 2017 113.81 114.48 113.33 113.55 1,479,318 -0.96(-0.84%)
Feb 21, 2017 109.70 115.92 109.11 114.50 4,001,278 +4.82(+4.39%)
Feb 17, 2017 109.69 109.69 109.69 0 -1.52(-1.37%)
Feb 16, 2017 111.55 111.95 110.54 111.21 3,050,262 -0.56(-0.50%)
Feb 15, 2017 110.95 111.93 110.75 111.77 1,439,829 +0.48(+0.43%)
Feb 14, 2017 111.39 111.77 110.67 111.29 1,660,855 -0.69(-0.62%)
Feb 13, 2017 111.38 112.21 110.54 111.98 1,898,313 +0.62(+0.56%)
Feb 10, 2017 110.94 111.89 110.54 111.36 612,754 +0.26(+0.23%)
Feb 09, 2017 110.69 111.50 110.62 111.10 845,386 +0.41(+0.37%)
Feb 08, 2017 111.50 112.15 110.53 110.69 1,634,601 -1.39(-1.24%)
Feb 07, 2017 110.54 112.31 110.54 112.08 1,172,627 +1.33(+1.20%)
Feb 06, 2017 111.56 111.75 110.43 110.74 1,154,066 -0.63(-0.56%)
Feb 03, 2017 111.11 112.06 110.11 111.37 1,291,565 +0.96(+0.87%)
Feb 02, 2017 109.21 111.19 108.74 110.41 2,226,996 +1.67(+1.53%)
Feb 01, 2017 108.33 109.52 108.10 108.74 2,098,652 -0.28(-0.26%)
Jan 31, 2017 107.35 109.07 107.35 109.02 1,982,087 +1.39(+1.29%)
Jan 30, 2017 109.12 109.12 106.80 107.63 1,375,213 -1.18(-1.08%)
Jan 27, 2017 108.99 109.24 108.10 108.81 1,201,731 -0.19(-0.17%)
Jan 26, 2017 108.34 109.04 108.15 109.00 1,503,236 +0.65(+0.60%)
Jan 25, 2017 107.97 108.46 107.85 108.34 1,247,675 +0.40(+0.37%)
Jan 24, 2017 107.04 108.16 106.73 107.94 1,274,018 +0.82(+0.76%)
Jan 23, 2017 106.95 107.86 106.53 107.12 1,296,609 -0.06(-0.06%)
Jan 20, 2017 107.04 107.45 106.57 107.19 1,104,673 +0.57(+0.53%)
Jan 19, 2017 106.37 107.01 106.15 106.62 1,398,179 -0.11(-0.11%)
Jan 18, 2017 106.29 106.90 106.10 106.73 1,225,856 +0.59(+0.56%)
Jan 17, 2017 105.14 106.19 104.68 106.14 1,106,173 +1.01(+0.96%)
Jan 13, 2017 105.13 105.13 105.13 0 +0.35(+0.34%)
Jan 12, 2017 104.67 105.37 104.56 104.77 1,456,791 -0.07(-0.07%)
Jan 11, 2017 103.32 105.50 103.25 104.85 2,558,260 +1.53(+1.48%)
Jan 10, 2017 102.33 103.51 101.92 103.31 1,758,690 +0.59(+0.57%)
Jan 09, 2017 103.61 103.63 102.34 102.73 800,212 -0.83(-0.80%)
Jan 06, 2017 103.50 103.95 102.87 103.55 666,152 -0.11(-0.11%)
Jan 05, 2017 103.14 104.03 102.98 103.67 824,014 +0.52(+0.51%)
Jan 04, 2017 104.52 104.52 102.98 103.14 980,589 -0.35(-0.34%)
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.