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 (%)
Oct 30, 2015 89.91 91.27 89.59 90.66 1,143,214 +0.54(+0.60%)
Oct 29, 2015 89.71 90.33 89.07 90.12 729,942 +0.26(+0.29%)
Oct 28, 2015 90.50 90.88 89.40 89.86 1,224,175 -0.58(-0.64%)
Oct 27, 2015 89.77 90.80 89.44 90.44 1,036,674 -0.17(-0.19%)
Oct 26, 2015 91.21 91.45 90.37 90.61 726,323 -0.73(-0.80%)
Oct 23, 2015 91.59 92.05 90.79 91.34 571,517 +0.00(+0.00%)
Oct 22, 2015 89.96 91.54 89.96 91.34 1,231,272 +2.05(+2.29%)
Oct 21, 2015 89.00 90.29 88.78 89.30 1,464,559 +0.55(+0.62%)
Oct 20, 2015 90.72 91.08 87.16 88.75 3,746,514 -2.98(-3.25%)
Oct 19, 2015 92.01 92.73 91.58 91.73 919,986 -0.25(-0.28%)
Oct 16, 2015 92.68 92.80 91.52 91.98 1,159,474 -0.40(-0.43%)
Oct 15, 2015 92.72 93.02 91.62 92.39 1,357,354 +0.25(+0.27%)
Oct 14, 2015 91.64 92.66 91.54 92.14 1,368,477 +0.38(+0.41%)
Oct 13, 2015 91.15 92.35 91.14 91.76 1,465,429 +0.30(+0.33%)
Oct 12, 2015 91.26 91.97 91.10 91.46 668,865 +0.25(+0.28%)
Oct 09, 2015 90.27 91.64 90.09 91.20 1,123,958 +0.87(+0.97%)
Oct 08, 2015 89.42 90.67 88.94 90.33 945,342 +0.75(+0.84%)
Oct 07, 2015 88.91 89.78 88.86 89.58 928,047 +0.90(+1.02%)
Oct 06, 2015 90.35 90.37 88.56 88.68 955,879 -1.48(-1.64%)
Oct 05, 2015 90.08 90.36 89.53 90.15 1,906,512 +0.83(+0.93%)
Oct 02, 2015 83.46 89.46 82.54 89.32 4,309,277 +1.58(+1.80%)
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.