J.M. Smucker Company (NY: SJM )

119.31 -1.17 (-0.98%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.45 88.14 86.11 87.81 1,111,306 +1.17(+1.35%)
Jan 30, 2019 86.57 87.17 86.09 86.64 505,847 +0.19(+0.22%)
Jan 29, 2019 86.04 86.74 86.03 86.45 692,100 +0.32(+0.37%)
Jan 28, 2019 85.06 86.13 84.57 86.13 1,122,613 +1.20(+1.41%)
Jan 25, 2019 85.40 86.18 84.80 84.93 777,910 -0.28(-0.32%)
Jan 24, 2019 85.99 86.48 84.49 85.21 1,009,081 -2.03(-2.32%)
Jan 23, 2019 87.89 88.15 86.40 87.23 1,075,848 -0.67(-0.76%)
Jan 22, 2019 87.79 87.97 86.21 87.90 903,090 +0.17(+0.19%)
Jan 18, 2019 87.32 87.99 86.91 87.73 1,117,836 +0.51(+0.59%)
Jan 17, 2019 86.50 87.53 86.04 87.22 539,472 +0.80(+0.92%)
Jan 16, 2019 86.37 86.89 85.89 86.43 784,314 +0.05(+0.06%)
Jan 15, 2019 85.93 86.57 85.57 86.38 901,209 +0.45(+0.53%)
Jan 14, 2019 85.35 86.10 85.01 85.93 1,163,196 +0.37(+0.43%)
Jan 11, 2019 85.16 85.75 84.52 85.56 858,532 +0.59(+0.70%)
Jan 10, 2019 83.44 85.07 83.19 84.96 908,511 +1.51(+1.81%)
Jan 09, 2019 83.41 83.71 82.56 83.46 1,310,455 +0.00(+0.00%)
Jan 08, 2019 81.92 83.72 81.68 83.46 1,450,505 +2.10(+2.58%)
Jan 07, 2019 79.87 81.77 79.13 81.35 1,120,264 +1.08(+1.35%)
Jan 04, 2019 79.35 80.53 78.78 80.27 1,649,940 +1.08(+1.36%)
Jan 03, 2019 78.19 80.55 78.14 79.19 2,171,496 +0.59(+0.76%)
Jan 02, 2019 77.93 79.14 76.98 78.60 1,231,612 +0.33(+0.42%)
Dec 31, 2018 78.74 78.89 76.67 78.27 1,269,524 -0.35(-0.45%)
Dec 28, 2018 79.21 80.19 77.82 78.63 1,417,510 -0.40(-0.51%)
Dec 27, 2018 79.01 79.03 76.46 79.03 1,523,036 -0.33(-0.41%)
Dec 26, 2018 78.16 79.36 77.48 79.35 2,826,241 +1.36(+1.74%)
Dec 24, 2018 80.68 80.68 77.23 78.00 1,160,356 -2.46(-3.06%)
Dec 21, 2018 79.98 82.93 79.44 80.46 3,536,251 +0.57(+0.71%)
Dec 20, 2018 80.92 81.63 78.68 79.89 1,723,746 -1.24(-1.53%)
Dec 19, 2018 83.04 83.64 80.72 81.13 1,222,940 -0.37(-0.45%)
Dec 18, 2018 82.95 83.26 81.18 81.50 1,558,373 -1.39(-1.68%)
Dec 17, 2018 85.06 85.63 82.20 82.89 1,464,540 -2.44(-2.86%)
Dec 14, 2018 86.54 87.22 85.09 85.32 1,341,308 -1.56(-1.79%)
Dec 13, 2018 85.28 87.62 85.13 86.88 1,818,355 +1.75(+2.06%)
Dec 12, 2018 85.02 85.98 84.38 85.13 1,427,999 +0.67(+0.79%)
Dec 11, 2018 83.40 85.57 82.92 84.46 1,265,719 +1.44(+1.73%)
Dec 10, 2018 82.23 83.46 81.48 83.02 1,743,363 +0.83(+1.01%)
Dec 07, 2018 84.46 84.77 81.56 82.19 1,693,416 -2.23(-2.64%)
Dec 06, 2018 85.90 86.16 82.92 84.42 2,519,338 -1.18(-1.38%)
Dec 04, 2018 86.81 88.82 85.28 85.60 2,182,880 -0.85(-0.99%)
Dec 03, 2018 87.44 87.54 85.95 86.45 1,824,636 -1.05(-1.20%)
Nov 30, 2018 86.60 87.73 86.29 87.50 2,450,544 +0.90(+1.03%)
Nov 29, 2018 84.55 87.42 84.47 86.60 3,085,174 +1.81(+2.13%)
Nov 28, 2018 86.91 89.31 84.27 84.80 5,824,031 -6.61(-7.24%)
Nov 27, 2018 91.39 91.70 90.21 91.41 2,084,868 +0.14(+0.16%)
Nov 26, 2018 92.31 93.35 90.70 91.27 1,945,313 -1.42(-1.54%)
Nov 23, 2018 92.19 92.93 91.74 92.69 361,305 +0.60(+0.65%)
Nov 21, 2018 92.09 92.09 92.09 0 -1.92(-2.04%)
Nov 20, 2018 94.11 96.36 93.39 94.01 1,425,157 +0.36(+0.38%)
Nov 19, 2018 94.58 95.38 93.30 93.65 1,003,716 -1.01(-1.07%)
Nov 16, 2018 94.67 95.42 94.00 94.66 936,407 +0.10(+0.11%)
Nov 15, 2018 94.28 95.35 93.57 94.56 1,447,714 -0.13(-0.13%)
Nov 14, 2018 94.67 95.15 94.11 94.68 2,267,644 +0.09(+0.10%)
Nov 13, 2018 94.69 95.94 93.56 94.59 1,598,426 -0.31(-0.32%)
Nov 12, 2018 93.57 95.45 93.56 94.90 1,837,085 +1.10(+1.17%)
Nov 09, 2018 92.17 94.10 91.82 93.80 1,267,514 +1.63(+1.77%)
Nov 08, 2018 92.14 92.71 91.60 92.17 1,551,746 +0.11(+0.12%)
Nov 07, 2018 91.70 92.22 90.30 92.07 1,833,704 +0.72(+0.79%)
Nov 06, 2018 89.65 91.53 89.32 91.34 978,042 +1.61(+1.80%)
Nov 05, 2018 87.88 90.11 87.88 89.73 1,623,768 +1.90(+2.17%)
Nov 02, 2018 92.24 92.73 86.81 87.83 3,299,051 -3.37(-3.69%)
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.