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 (%)
Mar 31, 2015 89.23 89.81 88.27 88.35 923,995 -1.07(-1.20%)
Mar 30, 2015 88.90 89.49 87.81 89.42 1,147,357 +0.86(+0.97%)
Mar 27, 2015 87.31 88.75 87.20 88.56 955,247 +1.17(+1.34%)
Mar 26, 2015 87.56 88.04 86.90 87.39 879,890 -0.12(-0.14%)
Mar 25, 2015 86.70 88.52 85.99 87.52 1,510,754 +1.54(+1.79%)
Mar 24, 2015 87.00 87.75 85.88 85.97 737,095 -0.59(-0.68%)
Mar 23, 2015 86.95 87.22 86.46 86.56 578,295 -0.24(-0.28%)
Mar 20, 2015 86.11 87.13 85.94 86.81 1,171,559 +1.31(+1.53%)
Mar 19, 2015 85.56 85.78 85.01 85.50 641,051 -0.47(-0.54%)
Mar 18, 2015 84.32 86.22 83.42 85.97 1,193,705 +1.54(+1.83%)
Mar 17, 2015 84.75 85.17 84.06 84.42 574,301 -0.91(-1.06%)
Mar 16, 2015 85.24 85.98 84.87 85.33 833,042 +0.58(+0.68%)
Mar 13, 2015 85.57 85.80 84.40 84.75 1,024,533 -1.08(-1.26%)
Mar 12, 2015 85.00 86.10 84.73 85.84 834,527 +1.01(+1.19%)
Mar 11, 2015 84.54 84.93 84.02 84.83 851,399 +0.30(+0.35%)
Mar 10, 2015 85.69 85.91 84.53 84.53 943,032 -1.77(-2.05%)
Mar 09, 2015 85.88 86.50 85.64 86.30 690,057 +0.21(+0.25%)
Mar 06, 2015 87.05 87.17 85.68 86.09 788,004 -1.11(-1.28%)
Mar 05, 2015 87.61 87.61 86.80 87.20 760,143 -0.01(-0.01%)
Mar 04, 2015 87.08 87.23 86.62 87.21 635,481 +0.09(+0.11%)
Mar 03, 2015 87.73 87.75 86.55 87.12 882,554 -0.64(-0.73%)
Mar 02, 2015 88.06 88.30 87.41 87.76 746,907 -0.30(-0.34%)
Feb 27, 2015 88.09 88.43 87.54 88.06 988,062 +0.11(+0.12%)
Feb 26, 2015 87.01 88.10 86.20 87.95 1,361,889 +1.60(+1.86%)
Feb 25, 2015 86.72 86.91 86.20 86.35 743,123 -0.27(-0.32%)
Feb 24, 2015 86.20 86.88 85.53 86.62 1,017,242 +0.17(+0.19%)
Feb 23, 2015 86.31 86.75 86.06 86.46 1,237,169 -0.15(-0.17%)
Feb 20, 2015 86.51 87.03 85.68 86.60 1,921,273 -0.34(-0.39%)
Feb 19, 2015 87.00 87.36 86.15 86.94 866,911 -0.32(-0.37%)
Feb 18, 2015 86.03 87.33 86.03 87.26 663,026 +0.83(+0.96%)
Feb 17, 2015 86.48 86.89 85.99 86.42 1,538,072 -0.52(-0.60%)
Feb 13, 2015 84.84 86.94 86.94 86.94 2,283,986 +1.15(+1.33%)
Feb 12, 2015 84.69 85.86 84.37 85.80 1,169,212 +0.86(+1.02%)
Feb 11, 2015 85.84 86.33 84.65 84.94 1,377,551 -0.95(-1.11%)
Feb 10, 2015 86.03 86.19 85.25 85.89 757,241 +0.18(+0.21%)
Feb 09, 2015 85.53 86.01 85.36 85.71 843,538 -0.07(-0.08%)
Feb 06, 2015 86.03 86.13 85.40 85.78 1,111,410 -0.25(-0.29%)
Feb 05, 2015 85.03 86.09 84.77 86.03 2,023,248 +0.93(+1.10%)
Feb 04, 2015 85.79 86.89 84.65 85.09 8,146,926 +4.72(+5.87%)
Feb 03, 2015 79.46 80.39 79.46 80.37 534,569 +1.07(+1.35%)
Feb 02, 2015 78.36 79.32 77.34 79.30 524,940 +1.00(+1.28%)
Jan 30, 2015 79.27 79.28 78.19 78.30 597,596 -1.48(-1.86%)
Jan 29, 2015 79.52 79.83 78.57 79.78 759,305 +0.28(+0.35%)
Jan 28, 2015 80.43 81.00 79.42 79.50 526,051 -0.79(-0.98%)
Jan 27, 2015 80.46 80.73 79.83 80.29 477,288 -0.52(-0.64%)
Jan 26, 2015 80.65 81.06 80.55 80.80 483,447 -0.03(-0.04%)
Jan 23, 2015 81.11 81.37 80.53 80.83 529,760 -0.29(-0.36%)
Jan 22, 2015 80.78 81.25 80.22 81.12 669,678 +0.63(+0.78%)
Jan 21, 2015 79.34 81.38 78.85 80.49 1,460,657 +1.40(+1.78%)
Jan 20, 2015 77.62 79.17 77.43 79.09 980,158 +1.77(+2.29%)
Jan 16, 2015 76.93 77.42 76.44 77.32 522,748 +0.43(+0.55%)
Jan 15, 2015 76.64 77.50 76.71 76.90 929,312 +0.26(+0.34%)
Jan 14, 2015 76.11 76.74 75.89 76.64 502,808 +0.02(+0.02%)
Jan 13, 2015 76.86 77.31 75.89 76.62 710,951 +0.46(+0.60%)
Jan 12, 2015 76.75 77.00 75.79 76.17 765,606 -0.53(-0.69%)
Jan 09, 2015 77.40 77.47 76.47 76.70 559,354 -0.49(-0.64%)
Jan 08, 2015 76.99 77.32 76.38 77.19 642,242 +1.10(+1.45%)
Jan 07, 2015 74.72 76.23 74.56 76.09 643,728 +1.66(+2.23%)
Jan 06, 2015 75.15 75.35 73.84 74.43 890,235 -0.60(-0.80%)
Jan 05, 2015 75.83 75.99 74.85 75.03 630,295 -1.24(-1.63%)
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.