J.M. Smucker Company (NY: SJM )

119.92 -0.56 (-0.46%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 83.74 83.95 83.10 83.22 1,334,636 +0.02(+0.03%)
Jun 29, 2015 84.58 84.71 83.13 83.19 1,477,181 -1.72(-2.02%)
Jun 26, 2015 85.49 85.70 84.83 84.91 2,089,522 -0.24(-0.28%)
Jun 25, 2015 85.73 85.93 85.09 85.15 887,432 -0.59(-0.69%)
Jun 24, 2015 86.63 86.94 85.28 85.74 1,074,270 -0.85(-0.98%)
Jun 23, 2015 87.26 87.26 86.52 86.60 1,074,099 -0.67(-0.77%)
Jun 22, 2015 87.32 87.74 87.10 87.26 526,304 +0.15(+0.18%)
Jun 19, 2015 86.86 87.87 86.86 87.11 2,044,203 +0.12(+0.14%)
Jun 18, 2015 86.71 87.58 86.16 86.99 813,958 +0.46(+0.53%)
Jun 17, 2015 86.11 86.73 85.73 86.53 672,558 +0.28(+0.33%)
Jun 16, 2015 85.51 86.38 85.14 86.24 643,052 +1.04(+1.23%)
Jun 15, 2015 85.10 85.51 84.70 85.20 1,153,544 -0.23(-0.27%)
Jun 12, 2015 85.42 85.78 85.26 85.43 556,415 -0.35(-0.41%)
Jun 11, 2015 85.69 86.23 85.48 85.78 754,553 +0.14(+0.16%)
Jun 10, 2015 85.74 86.17 85.12 85.64 1,037,764 -0.02(-0.03%)
Jun 09, 2015 84.83 85.88 84.67 85.67 1,329,674 +0.86(+1.01%)
Jun 08, 2015 85.16 85.96 84.64 84.81 1,951,616 -0.64(-0.75%)
Jun 05, 2015 87.13 87.30 85.11 85.45 2,648,500 -1.87(-2.14%)
Jun 04, 2015 88.80 89.47 86.79 87.32 4,010,921 -3.41(-3.76%)
Jun 03, 2015 91.14 91.14 90.42 90.73 829,662 -0.28(-0.30%)
Jun 02, 2015 90.90 91.28 90.16 91.00 768,091 +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.