J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 101.10 101.10 101.10 0 -0.53(-0.52%)
Dec 28, 2017 101.62 101.69 100.73 101.63 606,536 +0.08(+0.08%)
Dec 27, 2017 101.94 102.40 101.20 101.55 585,963 -0.39(-0.38%)
Dec 26, 2017 101.80 102.55 101.73 101.94 588,990 +0.04(+0.04%)
Dec 22, 2017 101.36 102.47 101.13 101.90 849,853 +1.07(+1.06%)
Dec 21, 2017 100.78 101.40 100.34 100.83 1,179,191 +0.40(+0.40%)
Dec 20, 2017 98.87 100.66 98.06 100.43 1,381,047 +1.59(+1.61%)
Dec 19, 2017 98.46 100.24 98.30 98.84 1,625,255 +0.70(+0.71%)
Dec 18, 2017 97.69 98.65 97.28 98.14 1,140,229 +0.95(+0.98%)
Dec 15, 2017 96.78 97.79 96.51 97.19 1,596,571 +0.75(+0.78%)
Dec 14, 2017 95.77 96.81 95.57 96.44 1,231,571 +0.30(+0.31%)
Dec 13, 2017 95.96 96.72 95.69 96.14 711,053 +0.16(+0.17%)
Dec 12, 2017 95.98 96.63 95.47 95.98 1,160,007 +0.56(+0.59%)
Dec 11, 2017 96.07 96.70 95.04 95.42 1,288,391 -1.10(-1.14%)
Dec 08, 2017 96.52 96.78 95.63 96.52 876,862 +0.11(+0.12%)
Dec 07, 2017 96.40 96.99 95.95 96.40 881,268 -0.36(-0.37%)
Dec 06, 2017 95.89 97.12 95.49 96.76 914,538 +1.18(+1.23%)
Dec 05, 2017 97.21 97.59 95.41 95.58 1,705,425 -1.57(-1.62%)
Dec 04, 2017 94.49 97.27 94.19 97.15 1,777,934 +3.08(+3.27%)
Dec 01, 2017 94.88 94.88 93.03 94.08 1,419,206 -0.86(-0.91%)
Nov 30, 2017 95.94 97.42 94.28 94.94 1,678,617 -0.81(-0.84%)
Nov 29, 2017 93.45 97.10 93.45 95.74 1,853,498 +2.22(+2.38%)
Nov 28, 2017 92.11 93.56 91.52 93.52 1,040,344 +1.37(+1.48%)
Nov 27, 2017 90.93 92.18 90.73 92.16 870,159 +1.53(+1.69%)
Nov 24, 2017 92.15 92.17 90.47 90.63 731,762 -1.08(-1.18%)
Nov 22, 2017 92.19 92.19 91.29 91.71 853,272 -0.68(-0.74%)
Nov 21, 2017 92.77 93.12 91.99 92.39 1,349,505 -0.38(-0.41%)
Nov 20, 2017 93.24 94.14 92.48 92.77 1,811,461 -0.15(-0.16%)
Nov 17, 2017 94.39 95.31 92.15 92.92 1,742,805 -2.00(-2.11%)
Nov 16, 2017 90.50 95.45 89.21 94.92 5,167,533 +8.25(+9.52%)
Nov 15, 2017 88.04 88.21 86.43 86.67 2,595,411 -1.37(-1.55%)
Nov 14, 2017 86.50 88.38 86.12 88.04 1,624,968 +1.38(+1.60%)
Nov 13, 2017 85.65 87.35 84.86 86.66 1,862,096 +1.93(+2.28%)
Nov 10, 2017 83.19 85.21 83.19 84.73 1,107,366 +1.24(+1.48%)
Nov 09, 2017 83.14 83.77 82.53 83.49 1,584,479 +0.00(+0.00%)
Nov 08, 2017 82.33 83.74 81.98 83.49 1,817,571 +1.30(+1.58%)
Nov 07, 2017 80.67 82.22 80.41 82.19 1,739,099 +1.44(+1.78%)
Nov 06, 2017 82.54 82.56 80.65 80.75 1,374,839 -1.80(-2.18%)
Nov 03, 2017 83.34 83.89 82.40 82.55 1,007,551 -0.73(-0.88%)
Nov 02, 2017 84.89 84.89 82.76 83.29 1,384,421 -1.69(-1.99%)
Nov 01, 2017 85.50 85.56 84.77 84.98 877,864 -0.67(-0.78%)
Oct 31, 2017 83.51 85.71 83.26 85.65 2,164,425 +3.34(+4.06%)
Oct 30, 2017 83.26 83.61 82.23 82.30 2,128,046 -1.45(-1.74%)
Oct 27, 2017 84.06 84.06 82.86 83.76 1,139,160 -0.35(-0.41%)
Oct 26, 2017 83.98 84.41 83.13 84.10 1,186,105 +0.17(+0.20%)
Oct 25, 2017 84.07 84.22 82.63 83.93 1,461,482 -0.40(-0.47%)
Oct 24, 2017 84.80 85.01 83.89 84.33 879,295 -0.30(-0.35%)
Oct 23, 2017 84.26 84.73 83.76 84.63 909,900 +0.46(+0.55%)
Oct 20, 2017 84.26 84.35 83.34 84.17 1,018,841 +0.18(+0.21%)
Oct 19, 2017 83.97 84.50 83.07 83.99 1,179,789 -0.11(-0.13%)
Oct 18, 2017 84.56 84.56 83.77 84.10 934,445 -0.41(-0.49%)
Oct 17, 2017 85.21 85.57 83.69 84.52 1,450,761 -1.06(-1.24%)
Oct 16, 2017 84.89 85.80 84.89 85.57 1,482,764 +0.69(+0.81%)
Oct 13, 2017 85.98 85.98 84.67 84.89 1,599,127 -0.73(-0.85%)
Oct 12, 2017 84.10 86.02 84.10 85.61 1,587,634 +1.41(+1.67%)
Oct 11, 2017 83.83 84.52 83.76 84.21 1,484,490 +0.47(+0.56%)
Oct 10, 2017 83.38 84.04 82.96 83.74 1,771,443 +0.64(+0.77%)
Oct 09, 2017 84.30 84.53 83.01 83.10 1,962,157 -1.08(-1.29%)
Oct 06, 2017 85.28 85.28 83.99 84.18 1,548,041 -1.10(-1.29%)
Oct 05, 2017 84.96 85.74 84.64 85.28 1,187,550 +0.47(+0.55%)
Oct 04, 2017 84.23 85.23 84.01 84.81 1,214,389 +0.59(+0.70%)
Oct 03, 2017 84.99 85.05 84.13 84.22 1,205,644 -0.35(-0.41%)
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.