J.M. Smucker Company (NY: SJM )

131.11 USD -0.28 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 128.06 128.06 128.06 0 -1.09(-0.84%)
Dec 29, 2016 128.14 129.31 127.76 129.15 387,209 +1.19(+0.93%)
Dec 28, 2016 128.86 129.00 127.71 127.96 340,412 -0.92(-0.71%)
Dec 27, 2016 128.81 129.46 128.47 128.88 300,647 -0.58(-0.45%)
Dec 23, 2016 129.46 129.46 129.46 0 +0.24(+0.19%)
Dec 22, 2016 128.89 129.70 128.26 129.22 479,422 +0.67(+0.52%)
Dec 21, 2016 129.26 130.18 128.28 128.55 469,451 -0.65(-0.50%)
Dec 20, 2016 128.45 129.94 128.12 129.20 675,787 -0.19(-0.15%)
Dec 19, 2016 129.68 130.40 128.88 129.39 533,722 +0.25(+0.19%)
Dec 16, 2016 127.54 130.69 127.27 129.14 1,349,089 +1.69(+1.33%)
Dec 15, 2016 128.13 128.50 126.64 127.45 1,246,647 -0.63(-0.49%)
Dec 14, 2016 130.42 131.17 127.51 128.08 846,706 -2.50(-1.91%)
Dec 13, 2016 130.14 131.28 129.90 130.58 551,600 +0.39(+0.30%)
Dec 12, 2016 130.38 130.98 129.70 130.19 521,504 -0.30(-0.23%)
Dec 09, 2016 129.30 130.68 128.61 130.49 700,923 +1.73(+1.34%)
Dec 08, 2016 128.31 129.20 127.66 128.76 502,467 +0.11(+0.09%)
Dec 07, 2016 127.00 129.00 126.82 128.65 586,478 +1.90(+1.50%)
Dec 06, 2016 126.14 126.86 125.47 126.75 797,570 +0.74(+0.59%)
Dec 05, 2016 125.31 126.14 124.76 126.01 667,159 +0.73(+0.58%)
Dec 02, 2016 125.24 126.17 124.59 125.28 608,595 +0.54(+0.43%)
Dec 01, 2016 125.33 125.73 124.20 124.74 819,931 -1.21(-0.96%)
Nov 30, 2016 126.55 127.76 125.95 125.95 1,238,270 -1.32(-1.04%)
Nov 29, 2016 127.35 127.81 126.39 127.27 609,868 +0.28(+0.22%)
Nov 28, 2016 126.22 127.81 125.63 126.99 911,079 +0.53(+0.42%)
Nov 25, 2016 126.22 127.42 125.86 126.46 298,181 +0.88(+0.70%)
Nov 23, 2016 125.58 125.58 125.58 0 -1.34(-1.06%)
Nov 22, 2016 127.05 127.66 126.47 126.92 762,982 +0.46(+0.36%)
Nov 21, 2016 124.85 126.50 124.51 126.46 1,072,883 +1.61(+1.29%)
Nov 18, 2016 124.47 125.57 123.82 124.85 1,954,399 +0.00(+0.00%)
Nov 17, 2016 127.42 127.42 122.05 124.85 1,769,694 -5.10(-3.92%)
Nov 16, 2016 128.80 130.98 128.77 129.95 1,185,555 +1.15(+0.89%)
Nov 15, 2016 129.33 130.86 128.56 128.80 865,266 -0.02(-0.02%)
Nov 14, 2016 126.79 129.68 126.34 128.82 1,033,551 +1.76(+1.39%)
Nov 11, 2016 127.02 127.48 125.62 127.06 1,058,327 -0.43(-0.34%)
Nov 10, 2016 130.49 130.49 126.67 127.49 1,110,337 -3.72(-2.84%)
Nov 09, 2016 130.45 131.38 128.30 131.21 755,126 -1.37(-1.03%)
Nov 08, 2016 130.39 133.86 130.39 132.58 778,164 +1.11(+0.84%)
Nov 07, 2016 129.81 131.56 129.52 131.47 695,751 +2.20(+1.70%)
Nov 04, 2016 130.22 130.51 129.18 129.27 494,492 -0.95(-0.73%)
Nov 03, 2016 131.06 131.95 129.95 130.22 614,313 -0.44(-0.34%)
Nov 02, 2016 131.03 131.65 130.56 130.66 564,787 -0.29(-0.22%)
Nov 01, 2016 131.33 132.28 130.50 130.95 556,857 -0.36(-0.27%)
Oct 31, 2016 131.79 132.07 130.80 131.31 638,858 -0.61(-0.46%)
Oct 28, 2016 129.57 132.37 129.57 131.92 857,476 +2.64(+2.04%)
Oct 27, 2016 130.80 130.80 129.16 129.28 542,877 -1.20(-0.92%)
Oct 26, 2016 130.50 131.26 130.15 130.48 542,418 +0.29(+0.22%)
Oct 25, 2016 129.80 130.43 129.59 130.19 521,053 +0.30(+0.23%)
Oct 24, 2016 130.05 130.48 129.14 129.89 596,639 -0.12(-0.09%)
Oct 21, 2016 129.59 130.22 128.75 130.01 723,310 +0.23(+0.18%)
Oct 20, 2016 132.79 132.97 129.57 129.78 1,155,977 -3.04(-2.29%)
Oct 19, 2016 132.60 133.05 131.80 132.82 728,385 +0.60(+0.45%)
Oct 18, 2016 133.42 133.66 132.11 132.22 746,127 -0.84(-0.63%)
Oct 17, 2016 133.59 133.81 132.76 133.06 383,219 -0.46(-0.34%)
Oct 14, 2016 133.97 134.46 133.33 133.52 432,038 -0.40(-0.30%)
Oct 13, 2016 132.27 134.39 131.84 133.92 709,889 +1.33(+1.00%)
Oct 12, 2016 132.07 132.88 132.01 132.59 621,662 +0.42(+0.32%)
Oct 11, 2016 134.31 134.31 131.96 132.17 824,589 -2.23(-1.66%)
Oct 10, 2016 133.73 134.89 133.11 134.40 588,427 +1.46(+1.10%)
Oct 07, 2016 133.37 133.37 132.58 132.94 718,267 -0.14(-0.11%)
Oct 06, 2016 132.83 133.50 132.31 133.08 510,812 -0.02(-0.02%)
Oct 05, 2016 133.56 133.90 132.50 133.10 1,376,372 -0.08(-0.06%)
Oct 04, 2016 135.07 135.35 132.82 133.18 939,403 -2.21(-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.