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 (%)
Feb 29, 2016 99.49 100.39 99.07 99.63 1,284,493 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,129 -1.48(-1.47%)
Feb 25, 2016 100.36 101.39 100.15 101.19 1,100,528 +1.41(+1.42%)
Feb 24, 2016 96.51 99.93 96.51 99.78 1,865,638 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.11 96.72 3,444,462 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.07 1,631,493 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,630 +0.17(+0.17%)
Feb 18, 2016 99.57 100.23 98.23 99.60 1,960,658 +0.08(+0.08%)
Feb 17, 2016 100.26 101.31 98.46 99.52 1,935,348 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.73 1,070,657 +0.61(+0.61%)
Feb 12, 2016 99.58 99.12 99.12 99.12 1,023,982 +0.60(+0.61%)
Feb 11, 2016 98.60 99.37 97.67 98.52 1,302,446 -1.30(-1.31%)
Feb 10, 2016 99.46 100.69 98.97 99.82 882,005 +0.89(+0.90%)
Feb 09, 2016 97.41 99.53 97.06 98.93 1,231,497 +1.29(+1.32%)
Feb 08, 2016 96.94 97.95 95.69 97.64 1,363,347 +0.17(+0.18%)
Feb 05, 2016 98.01 98.45 97.14 97.47 757,902 -0.36(-0.37%)
Feb 04, 2016 99.91 100.49 97.19 97.83 1,340,041 -2.67(-2.66%)
Feb 03, 2016 100.01 100.99 99.05 100.50 1,282,430 +0.81(+0.81%)
Feb 02, 2016 99.32 100.56 98.91 99.69 1,011,400 -0.62(-0.62%)
Feb 01, 2016 99.35 100.75 99.03 100.32 1,060,787 +0.63(+0.63%)
Jan 29, 2016 98.71 99.77 98.14 99.69 1,318,125 +1.58(+1.61%)
Jan 28, 2016 97.19 99.14 97.04 98.11 1,344,045 +1.44(+1.49%)
Jan 27, 2016 95.61 97.41 95.61 96.67 1,510,876 +1.17(+1.23%)
Jan 26, 2016 94.79 95.92 94.74 95.50 618,361 +0.84(+0.89%)
Jan 25, 2016 95.11 96.03 94.53 94.66 944,309 -0.81(-0.85%)
Jan 22, 2016 93.52 95.53 93.19 95.47 1,522,039 +2.82(+3.04%)
Jan 21, 2016 92.74 93.12 91.61 92.65 1,279,839 -0.09(-0.10%)
Jan 20, 2016 92.04 93.37 91.17 92.74 1,480,205 -0.27(-0.29%)
Jan 19, 2016 92.84 93.50 92.08 93.01 1,219,206 +1.14(+1.24%)
Jan 15, 2016 92.43 91.87 91.87 91.87 1,426,122 -1.58(-1.70%)
Jan 14, 2016 92.62 93.92 92.29 93.46 901,151 +0.89(+0.96%)
Jan 13, 2016 94.78 94.92 92.49 92.57 1,192,047 -1.95(-2.06%)
Jan 12, 2016 94.47 94.90 93.42 94.52 1,137,347 +0.72(+0.77%)
Jan 11, 2016 93.69 94.20 92.91 93.80 1,058,221 +0.54(+0.58%)
Jan 08, 2016 93.72 94.01 93.16 93.25 1,694,815 -0.21(-0.22%)
Jan 07, 2016 94.18 94.51 93.17 93.46 1,313,841 -1.62(-1.71%)
Jan 06, 2016 94.58 95.85 94.49 95.09 1,352,673 -0.70(-0.73%)
Jan 05, 2016 94.91 96.09 94.68 95.79 1,599,510 +0.71(+0.75%)
Jan 04, 2016 94.47 95.22 94.19 95.07 1,522,802 -0.75(-0.78%)
Dec 31, 2015 96.11 95.82 95.82 95.82 532,012 -0.47(-0.49%)
Dec 30, 2015 97.08 97.08 96.27 96.29 520,682 -0.66(-0.68%)
Dec 29, 2015 97.02 97.36 96.73 96.95 561,686 +0.44(+0.46%)
Dec 28, 2015 96.87 96.89 96.03 96.51 723,405 -0.43(-0.44%)
Dec 24, 2015 96.68 96.94 96.94 96.94 265,298 -0.06(-0.06%)
Dec 23, 2015 96.25 97.11 95.77 97.00 843,600 +1.47(+1.54%)
Dec 22, 2015 94.99 95.76 94.32 95.53 1,450,535 -0.02(-0.02%)
Dec 21, 2015 94.89 95.70 94.80 95.55 1,035,520 +1.13(+1.19%)
Dec 18, 2015 95.41 95.48 94.17 94.43 1,905,063 -1.62(-1.69%)
Dec 17, 2015 96.39 97.07 95.25 96.05 1,300,927 -0.33(-0.35%)
Dec 16, 2015 95.57 96.54 94.33 96.39 1,948,095 +1.58(+1.66%)
Dec 15, 2015 93.71 94.98 93.66 94.81 989,240 +1.45(+1.56%)
Dec 14, 2015 93.73 94.19 92.42 93.36 1,642,180 -0.32(-0.34%)
Dec 11, 2015 93.81 94.83 93.43 93.67 741,653 -1.11(-1.17%)
Dec 10, 2015 95.30 95.94 94.57 94.78 819,223 -0.45(-0.47%)
Dec 09, 2015 95.59 96.63 94.54 95.24 716,935 -0.69(-0.72%)
Dec 08, 2015 95.59 96.53 95.25 95.93 1,248,811 -0.15(-0.15%)
Dec 07, 2015 95.59 96.33 95.53 96.07 948,051 +0.41(+0.43%)
Dec 04, 2015 93.76 95.78 93.76 95.66 861,203 +2.21(+2.36%)
Dec 03, 2015 94.03 94.16 92.44 93.46 1,157,248 -0.25(-0.27%)
Dec 02, 2015 93.84 94.72 93.57 93.71 1,221,137 -0.15(-0.16%)
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.