J.M. Smucker Company (NY: SJM )

130.22 USD -0.76 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 127.36 128.23 126.06 126.30 1,109,819 -0.34(-0.27%)
Feb 27, 2018 127.06 130.22 126.64 126.64 1,384,223 -0.38(-0.30%)
Feb 26, 2018 124.33 127.05 123.77 127.02 989,606 +2.47(+1.98%)
Feb 23, 2018 123.28 124.57 121.37 124.55 1,447,685 +1.71(+1.39%)
Feb 22, 2018 120.97 123.03 120.67 122.84 1,073,109 +2.02(+1.67%)
Feb 21, 2018 124.22 125.23 120.70 120.82 744,103 -3.05(-2.46%)
Feb 20, 2018 124.33 124.33 122.19 123.87 953,384 -0.59(-0.47%)
Feb 16, 2018 124.46 124.46 124.46 0 +1.81(+1.48%)
Feb 15, 2018 121.58 123.52 119.40 122.65 1,394,633 +1.64(+1.36%)
Feb 14, 2018 118.85 121.11 117.12 121.01 1,084,760 +1.32(+1.10%)
Feb 13, 2018 118.72 120.10 117.35 119.69 882,600 +0.29(+0.24%)
Feb 12, 2018 119.97 120.69 118.42 119.40 893,082 -0.12(-0.10%)
Feb 09, 2018 119.56 120.55 116.78 119.52 942,805 +1.15(+0.97%)
Feb 08, 2018 119.53 120.61 118.36 118.37 1,185,302 -1.46(-1.22%)
Feb 07, 2018 119.27 121.19 119.09 119.83 1,341,496 -0.09(-0.08%)
Feb 06, 2018 114.91 120.46 114.33 119.92 1,275,637 +2.11(+1.79%)
Feb 05, 2018 118.99 120.89 117.50 117.81 756,840 -2.31(-1.92%)
Feb 02, 2018 125.26 125.51 119.89 120.12 1,481,681 -5.91(-4.69%)
Feb 01, 2018 126.47 126.47 124.98 126.03 1,136,232 -0.86(-0.68%)
Jan 31, 2018 127.66 127.96 126.29 126.89 4,546,783 -0.57(-0.45%)
Jan 30, 2018 128.75 129.84 126.99 127.46 969,452 -1.96(-1.51%)
Jan 29, 2018 130.07 131.74 129.20 129.42 942,517 -1.64(-1.25%)
Jan 26, 2018 129.55 131.13 129.19 131.06 839,376 +1.51(+1.17%)
Jan 25, 2018 127.98 132.76 127.93 129.55 2,091,136 +2.61(+2.06%)
Jan 24, 2018 128.24 128.62 126.03 126.94 1,084,215 -1.10(-0.86%)
Jan 23, 2018 126.98 128.54 126.45 128.04 815,923 +0.66(+0.52%)
Jan 22, 2018 126.96 127.83 126.64 127.38 569,632 -0.15(-0.12%)
Jan 19, 2018 126.10 127.66 125.69 127.53 807,376 +1.85(+1.47%)
Jan 18, 2018 125.53 126.21 124.53 125.68 849,384 -0.16(-0.13%)
Jan 17, 2018 124.52 126.98 124.52 125.84 673,181 +1.83(+1.48%)
Jan 16, 2018 124.04 124.70 123.63 124.01 704,924 +0.58(+0.47%)
Jan 12, 2018 123.43 123.43 123.43 0 +0.28(+0.23%)
Jan 11, 2018 124.47 124.65 122.87 123.15 659,018 -1.01(-0.81%)
Jan 10, 2018 123.78 124.16 1,354,219 -2.63(-2.07%)
Jan 09, 2018 126.52 127.45 126.16 126.79 1,313,997 +0.10(+0.08%)
Jan 08, 2018 125.62 126.74 125.06 126.69 1,045,729 +1.14(+0.91%)
Jan 05, 2018 124.71 125.62 123.89 125.55 663,202 +1.16(+0.93%)
Jan 04, 2018 123.83 124.86 123.35 124.39 787,197 +0.99(+0.80%)
Jan 03, 2018 123.75 123.96 122.71 123.40 1,321,063 -0.32(-0.26%)
Jan 02, 2018 124.38 124.59 123.43 123.72 871,969 -0.52(-0.42%)
Dec 29, 2017 124.24 124.24 124.24 0 -0.65(-0.52%)
Dec 28, 2017 124.88 124.96 123.79 124.89 493,562 +0.10(+0.08%)
Dec 27, 2017 125.27 125.84 124.36 124.79 476,821 -0.48(-0.38%)
Dec 26, 2017 125.10 126.02 125.02 125.27 479,284 +0.05(+0.04%)
Dec 22, 2017 124.56 125.92 124.28 125.22 691,558 +1.31(+1.06%)
Dec 21, 2017 123.85 124.61 123.31 123.91 959,553 +0.49(+0.40%)
Dec 20, 2017 121.50 123.70 120.50 123.42 1,123,811 +1.95(+1.61%)
Dec 19, 2017 121.00 123.19 120.81 121.47 1,322,532 +0.86(+0.71%)
Dec 18, 2017 120.05 121.23 119.55 120.61 927,848 +1.17(+0.98%)
Dec 15, 2017 118.93 120.17 118.60 119.44 1,299,191 +0.92(+0.78%)
Dec 14, 2017 117.69 118.97 117.44 118.52 1,002,177 +0.37(+0.31%)
Dec 13, 2017 117.93 118.86 117.59 118.15 578,611 +0.20(+0.17%)
Dec 12, 2017 117.95 118.75 117.32 117.95 943,942 +0.69(+0.59%)
Dec 11, 2017 118.06 118.83 116.79 117.26 1,048,413 -1.35(-1.14%)
Dec 08, 2017 118.61 118.93 117.52 118.61 713,536 +0.14(+0.12%)
Dec 07, 2017 118.47 119.19 117.91 118.47 717,122 -0.44(-0.37%)
Dec 06, 2017 117.84 119.35 117.35 118.91 744,195 +1.45(+1.23%)
Dec 05, 2017 119.46 119.93 117.25 117.46 1,387,770 -1.93(-1.62%)
Dec 04, 2017 116.12 119.53 115.75 119.39 1,446,773 +3.78(+3.27%)
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.