J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 89.06 90.74 88.88 90.07 1,411,601 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.07 1,586,709 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,484 +0.58(+0.66%)
Aug 27, 2019 91.64 92.20 87.15 88.81 6,651,466 -7.91(-8.18%)
Aug 26, 2019 95.64 97.01 95.64 96.72 1,395,163 +1.48(+1.56%)
Aug 23, 2019 97.25 97.64 94.82 95.24 977,145 -2.31(-2.37%)
Aug 22, 2019 97.12 98.33 96.43 97.55 729,857 +0.48(+0.49%)
Aug 21, 2019 98.34 98.58 96.51 97.07 866,575 -1.06(-1.08%)
Aug 20, 2019 99.45 99.52 98.01 98.13 977,113 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.01 99.57 919,298 +1.64(+1.67%)
Aug 16, 2019 97.75 98.21 97.36 97.94 681,631 +0.70(+0.72%)
Aug 15, 2019 96.64 97.59 96.28 97.24 590,437 +0.90(+0.93%)
Aug 14, 2019 96.88 97.85 95.97 96.34 1,050,446 -0.54(-0.56%)
Aug 13, 2019 96.14 97.89 96.03 96.88 926,917 +0.36(+0.37%)
Aug 12, 2019 95.01 96.63 94.69 96.52 677,571 +1.48(+1.56%)
Aug 09, 2019 96.74 96.92 94.57 95.04 794,869 -1.44(-1.50%)
Aug 08, 2019 94.04 96.56 93.96 96.49 814,494 +1.80(+1.90%)
Aug 07, 2019 93.94 94.95 92.64 94.69 917,117 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.69 94.05 1,049,887 +0.26(+0.27%)
Aug 05, 2019 95.32 96.10 92.98 93.80 937,042 -1.51(-1.59%)
Aug 02, 2019 95.35 95.89 94.81 95.31 735,680 +0.36(+0.38%)
Aug 01, 2019 94.93 96.91 94.77 94.95 1,050,856 +0.46(+0.49%)
Jul 31, 2019 96.12 96.63 93.55 94.49 1,178,064 -1.65(-1.71%)
Jul 30, 2019 97.39 98.11 95.67 96.14 775,959 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,298 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.10 702,262 +1.03(+1.07%)
Jul 25, 2019 95.34 96.69 94.80 96.07 649,787 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,093 -0.46(-0.48%)
Jul 23, 2019 95.16 95.91 94.48 95.72 832,056 +0.44(+0.46%)
Jul 22, 2019 96.96 97.10 94.98 95.28 908,437 -1.85(-1.91%)
Jul 19, 2019 98.56 99.31 97.12 97.14 1,036,213 -1.35(-1.37%)
Jul 18, 2019 98.86 98.87 97.83 98.49 652,502 -0.10(-0.10%)
Jul 17, 2019 98.10 99.09 97.70 98.59 745,017 +0.47(+0.48%)
Jul 16, 2019 97.87 98.55 97.70 98.12 820,800 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.80 97.81 682,472 +0.76(+0.78%)
Jul 12, 2019 97.40 97.61 96.71 97.05 1,201,658 -0.26(-0.27%)
Jul 11, 2019 99.96 99.99 96.96 97.31 1,545,681 -3.08(-3.07%)
Jul 10, 2019 100.87 101.21 99.85 100.40 1,055,941 -0.54(-0.53%)
Jul 09, 2019 101.21 101.36 100.14 100.93 1,297,139 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.85 101.31 842,880 -0.24(-0.23%)
Jul 05, 2019 101.46 101.62 99.94 101.55 793,104 -0.20(-0.20%)
Jul 03, 2019 100.31 102.30 100.12 101.75 840,525 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.11 99.92 1,308,120 +0.91(+0.92%)
Jul 01, 2019 98.51 99.99 98.20 99.01 1,109,386 +1.12(+1.15%)
Jun 28, 2019 99.45 99.89 97.53 97.89 1,577,853 -1.44(-1.45%)
Jun 27, 2019 98.08 99.58 97.26 99.34 1,296,202 +0.76(+0.77%)
Jun 26, 2019 101.38 101.73 98.38 98.58 1,877,851 -3.88(-3.79%)
Jun 25, 2019 103.18 103.18 101.89 102.46 1,146,897 -0.63(-0.61%)
Jun 24, 2019 103.70 103.97 102.96 103.09 975,944 -0.18(-0.17%)
Jun 21, 2019 103.13 104.28 102.59 103.27 2,126,319 +0.36(+0.35%)
Jun 20, 2019 102.68 103.05 101.55 102.91 869,760 +0.20(+0.19%)
Jun 19, 2019 102.24 102.97 101.29 102.72 1,015,040 +0.23(+0.22%)
Jun 18, 2019 104.47 104.47 102.15 102.49 1,357,282 -1.53(-1.47%)
Jun 17, 2019 104.82 105.17 103.69 104.02 752,400 -0.77(-0.74%)
Jun 14, 2019 104.99 105.68 104.70 104.79 591,533 -0.17(-0.16%)
Jun 13, 2019 105.15 105.96 104.25 104.96 711,606 -0.30(-0.28%)
Jun 12, 2019 104.99 105.87 104.73 105.26 887,743 +0.64(+0.61%)
Jun 11, 2019 104.28 105.61 103.98 104.62 1,044,957 +0.40(+0.38%)
Jun 10, 2019 105.71 106.29 103.88 104.22 912,412 -1.61(-1.52%)
Jun 07, 2019 103.96 106.15 103.47 105.83 1,323,566 +1.84(+1.77%)
Jun 06, 2019 101.91 106.73 99.98 103.99 2,337,917 -2.46(-2.31%)
Jun 05, 2019 106.88 106.96 105.67 106.45 1,275,847 +0.56(+0.53%)
Jun 04, 2019 105.98 106.97 105.30 105.89 1,265,123 +0.26(+0.24%)
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.