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 (%)
Nov 30, 2017 95.94 97.43 94.28 94.94 1,678,529 -0.81(-0.84%)
Nov 29, 2017 93.45 97.10 93.45 95.75 1,853,401 +2.22(+2.38%)
Nov 28, 2017 92.11 93.57 91.53 93.53 1,040,290 +1.37(+1.48%)
Nov 27, 2017 90.93 92.19 90.73 92.16 870,114 +1.53(+1.69%)
Nov 24, 2017 92.15 92.18 90.48 90.63 731,724 -1.08(-1.18%)
Nov 22, 2017 92.19 92.19 91.30 91.71 853,227 -0.68(-0.74%)
Nov 21, 2017 92.77 93.12 92.00 92.40 1,349,434 -0.38(-0.41%)
Nov 20, 2017 93.24 94.15 92.49 92.78 1,811,366 -0.15(-0.16%)
Nov 17, 2017 94.40 95.32 92.15 92.93 1,742,713 -2.00(-2.11%)
Nov 16, 2017 90.50 95.46 89.21 94.93 5,167,263 +8.25(+9.52%)
Nov 15, 2017 88.04 88.21 86.43 86.68 2,595,275 -1.37(-1.55%)
Nov 14, 2017 86.50 88.39 86.12 88.04 1,624,883 +1.38(+1.60%)
Nov 13, 2017 85.65 87.35 84.86 86.66 1,861,999 +1.93(+2.28%)
Nov 10, 2017 83.19 85.22 83.19 84.73 1,107,308 +1.24(+1.48%)
Nov 09, 2017 83.14 83.78 82.53 83.49 1,584,396 +0.00(+0.00%)
Nov 08, 2017 82.33 83.74 81.98 83.49 1,817,476 +1.30(+1.58%)
Nov 07, 2017 80.68 82.23 80.41 82.19 1,739,008 +1.44(+1.78%)
Nov 06, 2017 82.54 82.57 80.66 80.76 1,374,767 -1.80(-2.18%)
Nov 03, 2017 83.35 83.89 82.40 82.56 1,007,498 -0.73(-0.88%)
Nov 02, 2017 84.90 84.90 82.77 83.29 1,384,349 -1.69(-1.99%)
Nov 01, 2017 85.50 85.56 84.77 84.98 877,818 -0.67(-0.78%)
Oct 31, 2017 83.51 85.71 83.27 85.65 2,164,312 +3.34(+4.06%)
Oct 30, 2017 83.27 83.61 82.23 82.31 2,127,935 -1.45(-1.74%)
Oct 27, 2017 84.07 84.07 82.86 83.76 1,139,100 -0.35(-0.41%)
Oct 26, 2017 83.99 84.41 83.13 84.11 1,186,043 +0.17(+0.20%)
Oct 25, 2017 84.08 84.22 82.63 83.94 1,461,406 -0.40(-0.47%)
Oct 24, 2017 84.80 85.01 83.90 84.33 879,249 -0.30(-0.35%)
Oct 23, 2017 84.27 84.74 83.77 84.63 909,852 +0.46(+0.55%)
Oct 20, 2017 84.26 84.35 83.34 84.17 1,018,788 +0.18(+0.21%)
Oct 19, 2017 83.98 84.50 83.07 83.99 1,179,727 -0.11(-0.13%)
Oct 18, 2017 84.57 84.57 83.78 84.11 934,397 -0.41(-0.49%)
Oct 17, 2017 85.21 85.58 83.70 84.52 1,450,686 -1.06(-1.24%)
Oct 16, 2017 84.89 85.80 84.89 85.58 1,482,686 +0.69(+0.81%)
Oct 13, 2017 85.99 85.99 84.67 84.89 1,599,044 -0.73(-0.85%)
Oct 12, 2017 84.10 86.02 84.10 85.62 1,587,551 +1.41(+1.67%)
Oct 11, 2017 83.83 84.52 83.77 84.21 1,484,412 +0.47(+0.56%)
Oct 10, 2017 83.39 84.04 82.97 83.74 1,771,350 +0.64(+0.77%)
Oct 09, 2017 84.30 84.54 83.02 83.11 1,962,054 -1.08(-1.29%)
Oct 06, 2017 85.29 85.29 83.99 84.19 1,547,960 -1.10(-1.29%)
Oct 05, 2017 84.96 85.75 84.64 85.29 1,187,488 +0.47(+0.55%)
Oct 04, 2017 84.24 85.24 84.01 84.82 1,214,325 +0.59(+0.70%)
Oct 03, 2017 85.00 85.05 84.13 84.23 1,205,581 -0.35(-0.41%)
Oct 02, 2017 84.78 85.03 84.16 84.58 1,432,073 -0.17(-0.20%)
Sep 29, 2017 85.13 85.87 84.49 84.75 1,289,873 -0.15(-0.18%)
Sep 28, 2017 86.30 86.81 84.51 84.90 1,430,165 -1.36(-1.57%)
Sep 27, 2017 85.73 86.39 84.22 86.26 1,850,461 +0.58(+0.68%)
Sep 26, 2017 85.19 86.09 84.38 85.67 1,855,073 +0.41(+0.48%)
Sep 25, 2017 84.40 85.53 84.05 85.26 1,702,011 +0.79(+0.94%)
Sep 22, 2017 85.83 85.87 84.15 84.47 1,309,467 -1.07(-1.26%)
Sep 21, 2017 86.11 86.52 85.41 85.55 906,421 -0.59(-0.68%)
Sep 20, 2017 87.87 87.87 85.69 86.13 1,695,908 -2.31(-2.61%)
Sep 19, 2017 89.56 89.56 88.40 88.44 1,363,985 -1.25(-1.40%)
Sep 18, 2017 88.84 89.76 88.53 89.70 1,388,788 +0.68(+0.76%)
Sep 15, 2017 87.66 89.03 87.60 89.02 2,766,840 +1.40(+1.59%)
Sep 14, 2017 86.76 87.66 86.16 87.62 1,693,987 +1.16(+1.35%)
Sep 13, 2017 87.01 87.31 86.30 86.46 935,984 -0.57(-0.65%)
Sep 12, 2017 86.63 87.42 86.50 87.02 1,498,683 +0.53(+0.61%)
Sep 11, 2017 86.73 87.37 86.21 86.50 1,548,117 -0.03(-0.04%)
Sep 08, 2017 85.61 86.78 85.23 86.53 1,328,619 +0.90(+1.06%)
Sep 07, 2017 85.68 86.03 84.72 85.63 1,605,239 -0.15(-0.18%)
Sep 06, 2017 85.84 85.91 84.97 85.78 1,560,421 +0.11(+0.12%)
Sep 05, 2017 84.67 85.76 84.37 85.67 1,463,908 +1.00(+1.18%)
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.