J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 89.88 89.88 88.36 88.64 1,214,776 -1.29(-1.44%)
Jun 28, 2018 90.34 90.83 89.24 89.94 1,772,958 -0.82(-0.90%)
Jun 27, 2018 89.86 92.41 89.56 90.75 2,587,446 +0.76(+0.84%)
Jun 26, 2018 89.62 93.28 88.29 89.99 4,254,934 +0.73(+0.82%)
Jun 25, 2018 88.07 89.44 88.07 89.26 1,390,995 +2.08(+2.38%)
Jun 22, 2018 87.14 87.88 86.65 87.18 1,427,269 +0.26(+0.30%)
Jun 21, 2018 87.41 87.85 86.66 86.92 974,733 -0.80(-0.91%)
Jun 20, 2018 86.51 87.96 86.29 87.72 1,436,525 +1.52(+1.76%)
Jun 19, 2018 85.89 87.00 85.87 86.20 2,111,184 +0.27(+0.32%)
Jun 18, 2018 86.97 87.39 85.23 85.93 1,598,119 -1.27(-1.46%)
Jun 15, 2018 87.32 85.56 87.20 3,351,741 +1.63(+1.91%)
Jun 14, 2018 85.66 86.16 85.14 85.56 1,817,337 -0.07(-0.08%)
Jun 13, 2018 87.62 88.14 85.21 85.63 2,254,004 -1.71(-1.95%)
Jun 12, 2018 87.77 87.85 86.44 87.34 2,083,167 -0.22(-0.25%)
Jun 11, 2018 84.67 88.19 84.47 87.56 3,848,729 +3.01(+3.56%)
Jun 08, 2018 82.99 85.13 82.43 84.55 2,937,706 +1.42(+1.71%)
Jun 07, 2018 81.66 84.90 79.28 83.13 8,198,212 -4.72(-5.37%)
Jun 06, 2018 87.88 86.05 87.85 2,917,446 +0.35(+0.40%)
Jun 05, 2018 87.26 88.34 86.72 87.50 2,328,173 -0.78(-0.88%)
Jun 04, 2018 87.48 89.15 87.48 88.28 2,238,162 +0.69(+0.79%)
Jun 01, 2018 88.91 89.80 87.31 87.59 2,412,018 -1.07(-1.21%)
May 31, 2018 89.42 89.68 87.78 88.66 1,896,062 -0.90(-1.00%)
May 30, 2018 89.75 89.97 87.88 89.56 2,215,798 -0.07(-0.08%)
May 29, 2018 89.95 90.92 88.98 89.63 1,458,255 -0.87(-0.97%)
May 25, 2018 90.51 90.51 90.51 0 -0.08(-0.09%)
May 24, 2018 91.13 91.63 89.44 90.59 1,189,474 -0.31(-0.34%)
May 23, 2018 90.40 91.31 89.98 90.90 1,037,811 +0.67(+0.74%)
May 22, 2018 89.48 90.65 89.22 90.23 1,129,001 +0.92(+1.03%)
May 21, 2018 89.21 90.08 88.92 89.31 1,087,442 +0.29(+0.32%)
May 18, 2018 90.95 90.95 88.34 89.02 2,095,844 -2.79(-3.04%)
May 17, 2018 92.36 92.51 91.34 91.81 912,288 -0.59(-0.64%)
May 16, 2018 91.56 92.48 91.22 92.40 848,324 +0.87(+0.95%)
May 15, 2018 91.46 91.87 89.68 91.54 1,429,858 -0.49(-0.53%)
May 14, 2018 93.19 93.19 91.55 92.02 961,569 -1.19(-1.27%)
May 11, 2018 94.20 95.07 92.91 93.21 745,485 -0.94(-1.00%)
May 10, 2018 93.64 94.87 93.52 94.15 1,597,570 +0.95(+1.02%)
May 09, 2018 92.87 93.82 92.19 93.20 933,754 +0.77(+0.83%)
May 08, 2018 91.97 92.59 91.41 92.43 1,485,240 +0.16(+0.18%)
May 07, 2018 92.80 93.72 92.02 92.27 891,969 -0.54(-0.58%)
May 04, 2018 91.17 93.69 90.78 92.81 1,266,297 +1.56(+1.71%)
May 03, 2018 92.55 93.14 90.44 91.25 2,215,718 -1.98(-2.13%)
May 02, 2018 93.82 94.95 92.60 93.23 1,169,599 -0.97(-1.03%)
May 01, 2018 93.49 94.57 92.81 94.20 1,092,554 +0.76(+0.82%)
Apr 30, 2018 95.65 95.72 93.14 93.44 1,399,960 -1.72(-1.81%)
Apr 27, 2018 94.88 95.83 94.36 95.16 719,410 +0.67(+0.71%)
Apr 26, 2018 94.95 94.95 93.38 94.49 900,200 -0.15(-0.16%)
Apr 25, 2018 93.23 94.75 92.89 94.64 974,587 +0.81(+0.86%)
Apr 24, 2018 94.13 94.23 92.71 93.82 1,223,797 -0.02(-0.02%)
Apr 23, 2018 94.13 94.27 93.22 93.84 1,535,831 -0.29(-0.30%)
Apr 20, 2018 95.90 96.55 92.69 94.13 2,076,031 -1.74(-1.81%)
Apr 19, 2018 98.01 98.08 95.22 95.86 2,065,257 -2.57(-2.61%)
Apr 18, 2018 99.07 99.29 98.02 98.44 973,526 -0.30(-0.31%)
Apr 17, 2018 99.16 99.50 98.33 98.74 925,703 -0.33(-0.33%)
Apr 16, 2018 99.10 100.02 97.07 99.07 1,337,297 -1.56(-1.55%)
Apr 13, 2018 101.12 101.12 100.03 100.62 651,032 +0.17(+0.17%)
Apr 12, 2018 101.56 101.66 100.09 100.45 1,006,310 -0.79(-0.78%)
Apr 11, 2018 101.50 102.16 101.23 101.25 670,353 -0.64(-0.63%)
Apr 10, 2018 103.22 103.24 101.77 101.88 1,003,928 -0.59(-0.58%)
Apr 09, 2018 101.79 103.91 101.12 102.47 840,810 +0.96(+0.94%)
Apr 06, 2018 101.52 103.60 100.64 101.52 1,782,694 -0.05(-0.05%)
Apr 05, 2018 101.88 102.80 100.30 101.56 1,816,296 +0.25(+0.24%)
Apr 04, 2018 98.87 102.78 98.44 101.32 1,783,450 +1.62(+1.63%)
Apr 03, 2018 98.48 100.34 97.43 99.70 769,297 +1.60(+1.63%)
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.