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 (%)
Jun 30, 2015 83.74 83.95 83.10 83.21 1,334,706 +0.02(+0.03%)
Jun 29, 2015 84.58 84.71 83.12 83.19 1,477,259 -1.72(-2.02%)
Jun 26, 2015 85.49 85.70 84.83 84.91 2,089,631 -0.24(-0.28%)
Jun 25, 2015 85.72 85.92 85.09 85.15 887,478 -0.59(-0.69%)
Jun 24, 2015 86.63 86.94 85.27 85.74 1,074,326 -0.85(-0.98%)
Jun 23, 2015 87.25 87.25 86.51 86.59 1,074,156 -0.67(-0.77%)
Jun 22, 2015 87.32 87.74 87.10 87.26 526,331 +0.15(+0.18%)
Jun 19, 2015 86.85 87.86 86.85 87.11 2,044,310 +0.12(+0.14%)
Jun 18, 2015 86.71 87.57 86.15 86.98 814,000 +0.46(+0.53%)
Jun 17, 2015 86.11 86.72 85.72 86.52 672,594 +0.28(+0.33%)
Jun 16, 2015 85.50 86.38 85.14 86.24 643,085 +1.04(+1.23%)
Jun 15, 2015 85.09 85.50 84.69 85.19 1,153,604 -0.23(-0.27%)
Jun 12, 2015 85.42 85.78 85.26 85.42 556,444 -0.35(-0.41%)
Jun 11, 2015 85.69 86.23 85.48 85.78 754,593 +0.14(+0.16%)
Jun 10, 2015 85.74 86.17 85.12 85.64 1,037,818 -0.02(-0.03%)
Jun 09, 2015 84.83 85.88 84.66 85.66 1,329,743 +0.86(+1.01%)
Jun 08, 2015 85.16 85.95 84.63 84.80 1,951,719 -0.64(-0.75%)
Jun 05, 2015 87.13 87.30 85.10 85.45 2,648,639 -1.87(-2.14%)
Jun 04, 2015 88.79 89.47 86.79 87.31 4,011,131 -3.41(-3.76%)
Jun 03, 2015 91.13 91.13 90.41 90.72 829,706 -0.28(-0.30%)
Jun 02, 2015 90.90 91.28 90.16 91.00 768,132 +0.10(+0.11%)
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.