J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.46 91.92 89.94 90.51 1,333,397 -0.57(-0.62%)
Oct 30, 2019 92.72 92.72 90.48 91.08 836,130 -1.50(-1.62%)
Oct 29, 2019 91.95 92.88 91.79 92.58 761,172 +0.95(+1.04%)
Oct 28, 2019 93.08 93.42 91.60 91.63 565,967 -1.11(-1.20%)
Oct 25, 2019 93.02 93.34 91.88 92.74 817,771 -0.08(-0.08%)
Oct 24, 2019 92.36 93.26 92.05 92.82 988,265 +0.48(+0.52%)
Oct 23, 2019 91.28 92.47 91.27 92.34 748,657 +0.90(+0.98%)
Oct 22, 2019 92.74 92.92 91.19 91.44 740,936 -1.29(-1.39%)
Oct 21, 2019 92.25 93.00 92.11 92.73 441,211 +0.56(+0.60%)
Oct 18, 2019 92.64 92.87 92.17 92.17 560,087 -0.57(-0.62%)
Oct 17, 2019 92.20 93.22 91.70 92.75 615,068 +0.63(+0.69%)
Oct 16, 2019 92.20 92.88 91.73 92.11 681,253 +0.19(+0.20%)
Oct 15, 2019 91.57 92.13 91.15 91.93 562,230 +0.37(+0.40%)
Oct 14, 2019 92.05 92.05 90.86 91.56 506,680 -0.10(-0.11%)
Oct 11, 2019 92.04 92.30 91.03 91.66 772,235 +0.00(+0.00%)
Oct 10, 2019 90.77 92.00 90.61 91.66 503,247 +0.63(+0.70%)
Oct 09, 2019 90.87 91.22 90.15 91.03 674,238 +0.28(+0.31%)
Oct 08, 2019 91.74 91.74 90.63 90.74 488,009 -1.21(-1.31%)
Oct 07, 2019 92.20 93.14 91.74 91.95 638,642 -0.27(-0.30%)
Oct 04, 2019 91.28 92.26 90.68 92.23 610,409 +1.16(+1.27%)
Oct 03, 2019 91.64 91.97 90.70 91.07 788,573 -0.39(-0.43%)
Oct 02, 2019 92.17 92.19 90.52 91.46 670,232 -1.00(-1.08%)
Oct 01, 2019 94.25 94.57 92.32 92.46 691,808 -1.76(-1.87%)
Sep 30, 2019 93.42 94.63 93.42 94.23 673,190 +0.84(+0.90%)
Sep 27, 2019 93.60 93.61 92.45 93.39 517,470 -0.09(-0.10%)
Sep 26, 2019 93.01 93.76 92.29 93.48 537,173 +1.01(+1.09%)
Sep 25, 2019 92.52 92.99 91.97 92.47 640,123 +0.18(+0.19%)
Sep 24, 2019 91.87 92.40 91.48 92.29 734,204 +0.63(+0.68%)
Sep 23, 2019 92.50 93.06 91.56 91.67 562,786 -0.67(-0.72%)
Sep 20, 2019 92.51 92.81 91.69 92.34 1,174,933 +0.15(+0.16%)
Sep 19, 2019 93.14 93.22 92.10 92.19 812,422 -1.02(-1.09%)
Sep 18, 2019 93.49 94.05 92.61 93.21 1,082,133 +0.09(+0.10%)
Sep 17, 2019 91.56 93.13 91.41 93.12 806,750 +1.32(+1.44%)
Sep 16, 2019 91.38 92.63 91.11 91.80 667,970 +0.57(+0.63%)
Sep 13, 2019 90.11 91.62 90.11 91.22 930,442 +0.57(+0.62%)
Sep 12, 2019 93.10 93.22 90.59 90.66 596,132 -2.01(-2.17%)
Sep 11, 2019 90.95 92.77 90.67 92.67 1,067,043 +1.29(+1.42%)
Sep 10, 2019 89.78 91.99 89.49 91.38 1,333,365 +1.34(+1.49%)
Sep 09, 2019 89.83 90.33 89.01 90.03 880,353 -0.08(-0.09%)
Sep 06, 2019 90.02 90.78 90.02 90.11 1,029,103 +0.45(+0.51%)
Sep 05, 2019 90.91 91.12 89.60 89.66 1,174,503 -1.37(-1.51%)
Sep 04, 2019 91.64 92.34 90.47 91.03 1,072,283 -0.60(-0.65%)
Sep 03, 2019 89.77 91.68 88.50 91.63 1,423,498 +1.56(+1.73%)
Aug 30, 2019 89.06 90.74 88.88 90.07 1,411,601 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.07 1,586,709 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,484 +0.58(+0.66%)
Aug 27, 2019 91.64 92.20 87.15 88.81 6,651,466 -7.91(-8.18%)
Aug 26, 2019 95.64 97.01 95.64 96.72 1,395,163 +1.48(+1.56%)
Aug 23, 2019 97.25 97.64 94.82 95.24 977,145 -2.31(-2.37%)
Aug 22, 2019 97.12 98.33 96.43 97.55 729,857 +0.48(+0.49%)
Aug 21, 2019 98.34 98.58 96.51 97.07 866,575 -1.06(-1.08%)
Aug 20, 2019 99.45 99.52 98.01 98.13 977,113 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.01 99.57 919,298 +1.64(+1.67%)
Aug 16, 2019 97.75 98.21 97.36 97.94 681,631 +0.70(+0.72%)
Aug 15, 2019 96.64 97.59 96.28 97.24 590,437 +0.90(+0.93%)
Aug 14, 2019 96.88 97.85 95.97 96.34 1,050,446 -0.54(-0.56%)
Aug 13, 2019 96.14 97.89 96.03 96.88 926,917 +0.36(+0.37%)
Aug 12, 2019 95.01 96.63 94.69 96.52 677,571 +1.48(+1.56%)
Aug 09, 2019 96.74 96.92 94.57 95.04 794,869 -1.44(-1.50%)
Aug 08, 2019 94.04 96.56 93.96 96.49 814,494 +1.80(+1.90%)
Aug 07, 2019 93.94 94.95 92.64 94.69 917,117 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.69 94.05 1,049,887 +0.26(+0.27%)
Aug 05, 2019 95.32 96.10 92.98 93.80 937,042 -1.51(-1.59%)
Aug 02, 2019 95.35 95.89 94.81 95.31 735,680 +0.36(+0.38%)
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.