J.M. Smucker Company (NY: SJM )

126.13 +0.41 (+0.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 99.85 100.92 99.27 100.84 1,303,100 +1.59(+1.61%)
Jan 28, 2016 98.31 100.29 98.16 99.24 1,328,724 +1.45(+1.49%)
Jan 27, 2016 96.71 98.53 96.71 97.79 1,493,654 +1.19(+1.23%)
Jan 26, 2016 95.89 97.03 95.83 96.60 611,312 +0.85(+0.89%)
Jan 25, 2016 96.21 97.14 95.62 95.75 933,545 -0.82(-0.85%)
Jan 22, 2016 94.60 96.63 94.26 96.57 1,504,689 +2.85(+3.04%)
Jan 21, 2016 93.81 94.20 92.66 93.72 1,265,250 -0.09(-0.10%)
Jan 20, 2016 93.10 94.44 92.22 93.81 1,463,333 -0.28(-0.29%)
Jan 19, 2016 93.91 94.57 93.14 94.09 1,205,309 +1.16(+1.24%)
Jan 15, 2016 93.50 92.93 92.93 92.93 1,409,866 -1.60(-1.70%)
Jan 14, 2016 93.69 95.01 93.36 94.53 890,879 +0.90(+0.96%)
Jan 13, 2016 95.87 96.01 93.56 93.64 1,178,459 -1.97(-2.06%)
Jan 12, 2016 95.56 96.00 94.49 95.61 1,124,383 +0.73(+0.77%)
Jan 11, 2016 94.77 95.28 93.98 94.88 1,046,159 +0.55(+0.58%)
Jan 08, 2016 94.80 95.10 94.24 94.33 1,675,496 -0.21(-0.22%)
Jan 07, 2016 95.26 95.60 94.24 94.54 1,298,865 -1.64(-1.71%)
Jan 06, 2016 95.67 96.95 95.58 96.18 1,337,254 -0.71(-0.73%)
Jan 05, 2016 96.00 97.20 95.77 96.89 1,581,277 +0.72(+0.75%)
Jan 04, 2016 95.56 96.32 95.28 96.17 1,505,444 -0.75(-0.78%)
Dec 31, 2015 97.21 96.92 96.92 96.92 525,948 -0.48(-0.49%)
Dec 30, 2015 98.20 98.20 97.38 97.40 514,747 -0.67(-0.68%)
Dec 29, 2015 98.14 98.49 97.85 98.07 555,284 +0.45(+0.46%)
Dec 28, 2015 97.98 98.01 97.14 97.62 715,159 -0.43(-0.44%)
Dec 24, 2015 97.80 98.05 98.05 98.05 262,274 -0.06(-0.06%)
Dec 23, 2015 97.36 98.23 96.88 98.12 833,984 +1.49(+1.54%)
Dec 22, 2015 96.09 96.87 95.41 96.63 1,434,000 -0.02(-0.02%)
Dec 21, 2015 95.99 96.81 95.89 96.66 1,023,716 +1.14(+1.19%)
Dec 18, 2015 96.51 96.58 95.26 95.52 1,883,348 -1.64(-1.69%)
Dec 17, 2015 97.50 98.19 96.35 97.16 1,286,098 -0.34(-0.35%)
Dec 16, 2015 96.67 97.65 95.42 97.50 1,925,889 +1.60(+1.66%)
Dec 15, 2015 94.79 96.07 94.74 95.90 977,964 +1.47(+1.56%)
Dec 14, 2015 94.81 95.28 93.49 94.43 1,623,461 -0.32(-0.34%)
Dec 11, 2015 94.90 95.92 94.50 94.75 733,199 -1.12(-1.17%)
Dec 10, 2015 96.40 97.05 95.66 95.88 809,884 -0.46(-0.47%)
Dec 09, 2015 96.69 97.75 95.63 96.33 708,763 -0.70(-0.72%)
Dec 08, 2015 96.69 97.65 96.35 97.03 1,234,576 -0.15(-0.15%)
Dec 07, 2015 96.69 97.44 96.63 97.18 937,245 +0.42(+0.43%)
Dec 04, 2015 94.84 96.88 94.84 96.77 851,386 +2.23(+2.36%)
Dec 03, 2015 95.12 95.24 93.50 94.53 1,144,057 -0.25(-0.27%)
Dec 02, 2015 94.93 95.81 94.64 94.79 1,207,218 -0.15(-0.16%)
Dec 01, 2015 95.70 96.25 94.81 94.93 1,513,782 -0.30(-0.31%)
Nov 30, 2015 97.17 97.37 95.20 95.23 1,171,544 -1.63(-1.68%)
Nov 27, 2015 96.73 97.42 96.36 96.86 374,059 +0.25(+0.26%)
Nov 25, 2015 96.56 96.61 96.61 96.61 1,350,565 +0.63(+0.66%)
Nov 24, 2015 94.79 96.11 93.91 95.98 3,526,843 -0.31(-0.33%)
Nov 23, 2015 96.63 98.05 96.28 96.29 1,893,882 +0.12(+0.12%)
Nov 20, 2015 95.99 96.78 95.58 96.18 1,522,753 +0.87(+0.92%)
Nov 19, 2015 92.78 97.43 91.49 95.30 4,650,475 +6.21(+6.97%)
Nov 18, 2015 88.12 89.89 88.11 89.10 1,815,066 +1.00(+1.13%)
Nov 17, 2015 89.03 89.91 87.72 88.10 973,895 -0.96(-1.08%)
Nov 16, 2015 87.57 89.06 87.57 89.06 666,326 +1.25(+1.42%)
Nov 13, 2015 88.81 88.95 87.23 87.81 1,365,946 -1.25(-1.40%)
Nov 12, 2015 90.17 90.74 88.99 89.06 766,810 -1.50(-1.66%)
Nov 11, 2015 90.31 90.97 90.09 90.56 499,417 +0.41(+0.45%)
Nov 10, 2015 89.79 90.86 89.12 90.15 977,689 +0.38(+0.42%)
Nov 09, 2015 89.70 89.87 88.76 89.77 1,041,398 -0.07(-0.08%)
Nov 06, 2015 92.19 92.19 88.95 89.84 1,545,996 -2.32(-2.52%)
Nov 05, 2015 92.02 92.21 91.19 92.16 656,637 +0.27(+0.30%)
Nov 04, 2015 91.73 92.01 91.32 91.89 659,162 +0.32(+0.35%)
Nov 03, 2015 91.22 91.89 90.24 91.57 1,203,804 -0.16(-0.18%)
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.