J.M. Smucker Company (NY: SJM )

119.50 -0.98 (-0.81%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 83.74 83.95 83.10 83.22 1,334,636 +0.02(+0.03%)
Jun 29, 2015 84.58 84.71 83.13 83.19 1,477,181 -1.72(-2.02%)
Jun 26, 2015 85.49 85.70 84.83 84.91 2,089,522 -0.24(-0.28%)
Jun 25, 2015 85.73 85.93 85.09 85.15 887,432 -0.59(-0.69%)
Jun 24, 2015 86.63 86.94 85.28 85.74 1,074,270 -0.85(-0.98%)
Jun 23, 2015 87.26 87.26 86.52 86.60 1,074,099 -0.67(-0.77%)
Jun 22, 2015 87.32 87.74 87.10 87.26 526,304 +0.15(+0.18%)
Jun 19, 2015 86.86 87.87 86.86 87.11 2,044,203 +0.12(+0.14%)
Jun 18, 2015 86.71 87.58 86.16 86.99 813,958 +0.46(+0.53%)
Jun 17, 2015 86.11 86.73 85.73 86.53 672,558 +0.28(+0.33%)
Jun 16, 2015 85.51 86.38 85.14 86.24 643,052 +1.04(+1.23%)
Jun 15, 2015 85.10 85.51 84.70 85.20 1,153,544 -0.23(-0.27%)
Jun 12, 2015 85.42 85.78 85.26 85.43 556,415 -0.35(-0.41%)
Jun 11, 2015 85.69 86.23 85.48 85.78 754,553 +0.14(+0.16%)
Jun 10, 2015 85.74 86.17 85.12 85.64 1,037,764 -0.02(-0.03%)
Jun 09, 2015 84.83 85.88 84.67 85.67 1,329,674 +0.86(+1.01%)
Jun 08, 2015 85.16 85.96 84.64 84.81 1,951,616 -0.64(-0.75%)
Jun 05, 2015 87.13 87.30 85.11 85.45 2,648,500 -1.87(-2.14%)
Jun 04, 2015 88.80 89.47 86.79 87.32 4,010,921 -3.41(-3.76%)
Jun 03, 2015 91.14 91.14 90.42 90.73 829,662 -0.28(-0.30%)
Jun 02, 2015 90.90 91.28 90.16 91.00 768,091 +0.10(+0.11%)
Jun 01, 2015 91.10 91.29 90.61 90.90 616,552 -0.10(-0.11%)
May 29, 2015 91.79 92.01 90.95 91.00 702,176 -0.73(-0.79%)
May 28, 2015 92.32 92.34 91.45 91.73 465,529 -0.31(-0.33%)
May 27, 2015 92.11 92.51 91.94 92.04 563,486 +0.33(+0.36%)
May 26, 2015 92.42 92.56 91.61 91.71 675,749 -0.71(-0.76%)
May 22, 2015 91.58 92.41 92.41 92.41 629,217 +0.85(+0.93%)
May 21, 2015 91.88 92.02 91.48 91.56 661,108 -0.46(-0.50%)
May 20, 2015 91.45 92.43 91.38 92.02 522,716 +0.47(+0.51%)
May 19, 2015 91.16 91.62 90.95 91.55 721,426 +0.46(+0.51%)
May 18, 2015 90.71 91.45 90.66 91.09 444,504 +0.13(+0.14%)
May 15, 2015 90.85 91.03 90.46 90.96 592,132 +0.11(+0.12%)
May 14, 2015 89.94 90.89 89.83 90.86 436,978 +1.37(+1.53%)
May 13, 2015 89.02 89.93 89.02 89.49 425,982 +0.58(+0.66%)
May 12, 2015 88.39 89.20 88.36 88.91 683,840 +0.14(+0.16%)
May 11, 2015 88.42 89.29 88.29 88.76 561,576 +0.21(+0.24%)
May 08, 2015 89.01 89.63 88.49 88.55 897,585 +0.17(+0.19%)
May 07, 2015 88.65 88.81 88.15 88.38 694,588 -0.37(-0.41%)
May 06, 2015 89.05 89.27 87.97 88.75 564,885 -0.02(-0.03%)
May 05, 2015 89.84 90.18 88.17 88.77 1,047,816 -1.60(-1.77%)
May 04, 2015 89.53 90.72 89.53 90.36 758,673 +1.15(+1.29%)
May 01, 2015 88.71 89.48 88.65 89.21 490,073 +0.72(+0.81%)
Apr 30, 2015 88.55 89.32 87.96 88.49 1,141,126 -0.08(-0.09%)
Apr 29, 2015 88.68 89.17 88.26 88.57 700,769 -0.13(-0.15%)
Apr 28, 2015 89.98 90.17 88.58 88.70 1,446,013 -1.53(-1.70%)
Apr 27, 2015 89.18 90.33 88.45 90.23 1,868,779 +1.44(+1.62%)
Apr 24, 2015 89.53 89.78 88.59 88.79 769,099 -0.50(-0.56%)
Apr 23, 2015 89.62 89.84 89.11 89.30 475,134 -0.74(-0.82%)
Apr 22, 2015 89.65 90.17 89.13 90.04 585,692 +0.38(+0.43%)
Apr 21, 2015 89.38 90.01 89.20 89.65 751,064 +0.27(+0.31%)
Apr 20, 2015 89.82 90.30 89.11 89.38 909,865 -0.26(-0.29%)
Apr 17, 2015 89.94 90.08 88.93 89.64 945,375 -0.43(-0.47%)
Apr 16, 2015 90.02 90.33 89.67 90.07 508,155 -0.08(-0.08%)
Apr 15, 2015 90.08 90.57 89.63 90.14 765,600 +0.22(+0.25%)
Apr 14, 2015 89.05 90.14 88.78 89.92 620,975 +0.68(+0.76%)
Apr 13, 2015 89.62 89.62 88.94 89.24 742,984 +0.11(+0.13%)
Apr 10, 2015 88.68 89.26 88.57 89.13 576,601 +0.47(+0.53%)
Apr 09, 2015 88.32 88.75 87.82 88.66 618,928 +0.45(+0.51%)
Apr 08, 2015 88.39 88.86 87.72 88.21 836,238 -0.24(-0.28%)
Apr 07, 2015 89.49 89.69 88.35 88.46 655,666 -1.05(-1.17%)
Apr 06, 2015 88.52 89.82 88.16 89.50 850,293 +0.94(+1.06%)
Apr 02, 2015 88.04 88.56 88.56 88.56 1,588,939 +0.40(+0.46%)
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.