J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 84.29 84.81 84.00 84.61 1,849,432 +0.42(+0.50%)
Aug 30, 2017 84.62 84.89 83.60 84.19 2,194,583 -0.37(-0.44%)
Aug 29, 2017 85.21 85.39 84.47 84.56 1,693,826 -0.57(-0.66%)
Aug 28, 2017 84.88 86.05 84.12 85.13 2,338,211 +0.20(+0.24%)
Aug 25, 2017 86.86 87.14 84.83 84.92 3,022,466 -1.91(-2.20%)
Aug 24, 2017 90.86 91.34 86.36 86.83 6,627,173 -9.16(-9.54%)
Aug 23, 2017 96.38 96.67 95.38 95.99 2,962,556 -0.82(-0.84%)
Aug 22, 2017 98.30 98.43 96.27 96.80 1,639,710 -1.61(-1.63%)
Aug 21, 2017 98.23 98.60 97.82 98.41 872,588 -0.04(-0.04%)
Aug 18, 2017 98.98 99.08 98.21 98.45 898,125 -0.61(-0.62%)
Aug 17, 2017 99.26 100.01 98.92 99.07 829,248 -0.42(-0.42%)
Aug 16, 2017 99.28 99.97 98.98 99.49 675,658 +0.21(+0.21%)
Aug 15, 2017 99.38 99.61 99.02 99.28 759,499 -0.07(-0.07%)
Aug 14, 2017 98.86 99.59 98.67 99.35 790,621 +0.59(+0.60%)
Aug 11, 2017 98.60 99.38 98.14 98.76 555,654 +0.45(+0.46%)
Aug 10, 2017 98.31 98.73 97.92 98.31 997,215 -0.38(-0.38%)
Aug 09, 2017 97.93 98.96 97.73 98.69 884,730 +0.95(+0.98%)
Aug 08, 2017 98.03 98.35 97.62 97.73 740,835 -0.63(-0.64%)
Aug 07, 2017 97.48 98.48 97.33 98.36 833,147 +0.88(+0.91%)
Aug 04, 2017 97.72 97.10 97.48 928,658 +0.24(+0.25%)
Aug 03, 2017 96.72 97.85 96.72 97.24 707,633 +0.29(+0.30%)
Aug 02, 2017 96.63 97.71 95.53 96.95 1,655,836 +0.06(+0.06%)
Aug 01, 2017 98.04 98.23 96.58 96.89 1,032,845 -0.93(-0.95%)
Jul 31, 2017 98.26 98.29 97.70 97.82 969,192 -0.42(-0.42%)
Jul 28, 2017 98.44 98.54 97.85 98.24 945,753 +0.23(+0.24%)
Jul 27, 2017 97.00 98.01 96.47 98.01 804,694 +1.14(+1.18%)
Jul 26, 2017 97.33 97.46 96.68 96.87 928,238 -0.25(-0.26%)
Jul 25, 2017 96.12 97.20 95.81 97.11 1,289,140 +1.13(+1.18%)
Jul 24, 2017 95.04 96.39 94.69 95.98 1,276,602 +0.91(+0.95%)
Jul 21, 2017 94.76 95.08 94.15 95.08 1,596,757 +0.18(+0.19%)
Jul 20, 2017 93.88 95.81 93.86 94.89 2,022,250 +1.20(+1.28%)
Jul 19, 2017 93.09 93.85 92.28 93.70 1,352,429 +0.22(+0.24%)
Jul 18, 2017 95.49 95.49 93.34 93.47 1,267,624 -1.68(-1.76%)
Jul 17, 2017 94.07 95.17 93.90 95.15 1,352,328 +1.46(+1.56%)
Jul 14, 2017 93.42 93.98 93.26 93.69 1,002,032 +0.33(+0.35%)
Jul 13, 2017 92.48 93.40 92.36 93.36 1,553,352 +0.95(+1.02%)
Jul 12, 2017 92.52 93.09 92.24 92.41 1,179,954 +0.57(+0.62%)
Jul 11, 2017 92.13 92.75 91.73 91.84 1,467,476 +0.03(+0.03%)
Jul 10, 2017 92.64 92.64 91.79 91.81 920,988 -0.79(-0.85%)
Jul 07, 2017 92.73 92.85 92.16 92.60 991,347 +0.22(+0.24%)
Jul 06, 2017 93.25 93.60 92.34 92.37 1,038,727 -0.95(-1.02%)
Jul 05, 2017 94.60 94.76 93.29 93.33 1,217,508 -1.48(-1.57%)
Jul 03, 2017 95.33 95.59 94.61 94.81 629,094 -0.14(-0.15%)
Jun 30, 2017 95.02 95.49 94.30 94.96 1,066,679 +0.25(+0.26%)
Jun 29, 2017 96.38 96.40 94.51 94.71 1,687,796 -1.44(-1.49%)
Jun 28, 2017 96.78 97.35 96.03 96.14 740,971 -0.29(-0.30%)
Jun 27, 2017 97.59 97.95 96.42 96.43 1,097,836 -1.52(-1.55%)
Jun 26, 2017 97.03 98.16 96.91 97.95 820,376 +1.08(+1.11%)
Jun 23, 2017 97.28 97.73 96.64 96.87 1,428,543 -0.41(-0.42%)
Jun 22, 2017 97.68 98.06 97.02 97.28 1,066,662 -0.27(-0.28%)
Jun 21, 2017 98.41 99.00 97.32 97.56 1,052,039 -0.64(-0.65%)
Jun 20, 2017 99.51 99.60 98.17 98.20 976,864 -1.44(-1.44%)
Jun 19, 2017 100.08 100.17 98.73 99.63 872,633 -0.45(-0.45%)
Jun 16, 2017 101.72 101.72 99.23 100.08 1,764,503 -1.95(-1.91%)
Jun 15, 2017 101.91 102.17 101.34 102.03 1,077,498 -0.27(-0.26%)
Jun 14, 2017 103.31 103.85 101.93 102.30 1,708,017 -0.61(-0.59%)
Jun 13, 2017 102.64 103.07 101.53 102.91 939,221 +0.15(+0.15%)
Jun 12, 2017 102.13 103.21 101.93 102.76 1,021,659 +0.71(+0.70%)
Jun 09, 2017 102.97 103.43 101.67 102.04 1,092,014 -1.08(-1.05%)
Jun 08, 2017 107.63 102.51 103.12 2,030,136 -1.90(-1.81%)
Jun 07, 2017 104.72 105.03 103.86 105.03 1,708,498 +0.29(+0.28%)
Jun 06, 2017 104.83 105.48 104.40 104.74 1,291,338 +0.02(+0.02%)
Jun 05, 2017 104.77 104.77 104.09 104.72 872,438 -0.01(-0.01%)
Jun 02, 2017 104.93 105.36 104.10 104.73 1,019,160 +0.23(+0.22%)
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.