J.M. Smucker Company (NY: SJM )

126.37 +0.65 (+0.52%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 79.65 79.81 77.56 79.18 1,254,988 -0.36(-0.45%)
Dec 28, 2018 80.13 81.12 78.72 79.54 1,401,279 -0.41(-0.51%)
Dec 27, 2018 79.93 79.94 77.34 79.94 1,505,597 -0.33(-0.41%)
Dec 26, 2018 79.06 80.28 78.38 80.27 2,793,879 +1.37(+1.74%)
Dec 24, 2018 81.61 81.61 78.12 78.90 1,147,070 -2.49(-3.06%)
Dec 21, 2018 80.91 83.89 80.36 81.39 3,495,759 +0.58(+0.71%)
Dec 20, 2018 81.86 82.58 79.60 80.81 1,704,008 -1.25(-1.53%)
Dec 19, 2018 84.00 84.61 81.65 82.07 1,208,937 -0.37(-0.45%)
Dec 18, 2018 83.91 84.22 82.12 82.44 1,540,528 -1.41(-1.68%)
Dec 17, 2018 86.05 86.63 83.15 83.85 1,447,770 -2.46(-2.86%)
Dec 14, 2018 87.54 88.23 86.07 86.31 1,325,949 -1.58(-1.79%)
Dec 13, 2018 86.27 88.64 86.12 87.89 1,797,533 +1.77(+2.06%)
Dec 12, 2018 86.01 86.97 85.36 86.12 1,411,648 +0.68(+0.79%)
Dec 11, 2018 84.36 86.56 83.88 85.44 1,251,226 +1.46(+1.73%)
Dec 10, 2018 83.19 84.42 82.42 83.98 1,723,401 +0.84(+1.01%)
Dec 07, 2018 85.44 85.75 82.51 83.14 1,674,025 -2.25(-2.64%)
Dec 06, 2018 86.90 87.16 83.88 85.40 2,490,490 -1.19(-1.38%)
Dec 04, 2018 87.82 89.85 86.27 86.59 2,157,885 -0.86(-0.99%)
Dec 03, 2018 88.45 88.56 86.95 87.46 1,803,743 -1.06(-1.20%)
Nov 30, 2018 87.61 88.74 87.29 88.51 2,422,484 +0.91(+1.03%)
Nov 29, 2018 85.53 88.44 85.45 87.61 3,049,847 +1.83(+2.13%)
Nov 28, 2018 87.91 90.34 85.24 85.78 5,757,342 -6.69(-7.24%)
Nov 27, 2018 92.45 92.77 91.26 92.47 2,060,995 +0.14(+0.16%)
Nov 26, 2018 93.38 94.43 91.75 92.33 1,923,038 -1.44(-1.54%)
Nov 23, 2018 93.26 94.00 92.80 93.76 357,168 +0.61(+0.65%)
Nov 21, 2018 93.16 93.16 93.16 0 -1.94(-2.04%)
Nov 20, 2018 95.20 97.47 94.48 95.09 1,408,838 +0.36(+0.38%)
Nov 19, 2018 95.68 96.48 94.38 94.73 992,223 -1.02(-1.07%)
Nov 16, 2018 95.76 96.53 95.09 95.76 925,685 +0.10(+0.11%)
Nov 15, 2018 95.37 96.45 94.65 95.65 1,431,137 -0.13(-0.13%)
Nov 14, 2018 95.76 96.25 95.20 95.78 2,241,679 +0.09(+0.10%)
Nov 13, 2018 95.79 97.05 94.65 95.69 1,580,123 -0.31(-0.32%)
Nov 12, 2018 94.65 96.55 94.64 96.00 1,816,050 +1.11(+1.17%)
Nov 09, 2018 93.24 95.19 92.88 94.89 1,253,000 +1.65(+1.77%)
Nov 08, 2018 93.21 93.79 92.66 93.24 1,533,978 +0.11(+0.12%)
Nov 07, 2018 92.76 93.29 91.34 93.13 1,812,707 +0.73(+0.79%)
Nov 06, 2018 90.69 92.59 90.36 92.40 966,843 +1.63(+1.80%)
Nov 05, 2018 88.90 91.15 88.90 90.77 1,605,175 +1.92(+2.17%)
Nov 02, 2018 93.31 93.81 87.81 88.85 3,261,275 -3.40(-3.69%)
Nov 01, 2018 91.11 93.23 91.11 92.25 1,306,864 +1.19(+1.31%)
Oct 31, 2018 91.61 92.18 88.69 91.06 2,509,021 -1.08(-1.17%)
Oct 30, 2018 91.01 92.80 90.83 92.13 2,335,321 +1.59(+1.75%)
Oct 29, 2018 89.11 91.21 89.11 90.54 1,007,963 +1.98(+2.23%)
Oct 26, 2018 89.37 90.07 87.95 88.57 1,404,674 -0.98(-1.10%)
Oct 25, 2018 90.14 90.42 88.64 89.55 1,385,318 -0.61(-0.68%)
Oct 24, 2018 89.01 91.26 88.70 90.17 1,344,945 +1.18(+1.32%)
Oct 23, 2018 87.48 89.45 87.13 88.99 1,235,659 +0.97(+1.10%)
Oct 22, 2018 88.46 89.05 87.38 88.02 722,349 -0.23(-0.26%)
Oct 19, 2018 87.20 88.60 87.18 88.25 1,006,516 +1.75(+2.02%)
Oct 18, 2018 87.27 87.55 86.20 86.50 1,014,185 -0.76(-0.87%)
Oct 17, 2018 88.42 88.80 86.90 87.26 843,560 -1.34(-1.51%)
Oct 16, 2018 87.14 88.82 86.87 88.59 731,903 +1.23(+1.40%)
Oct 15, 2018 86.60 87.90 86.37 87.37 689,996 +0.65(+0.75%)
Oct 12, 2018 85.94 87.25 85.69 86.72 861,861 +0.83(+0.97%)
Oct 11, 2018 87.42 88.03 85.25 85.89 1,429,687 -1.15(-1.32%)
Oct 10, 2018 85.85 88.37 85.80 87.04 1,870,750 +1.32(+1.54%)
Oct 09, 2018 87.76 88.19 85.54 85.72 1,411,366 -2.04(-2.33%)
Oct 08, 2018 86.32 88.48 86.32 87.76 1,270,760 +1.22(+1.41%)
Oct 05, 2018 85.66 88.06 85.41 86.54 1,554,206 +1.06(+1.24%)
Oct 04, 2018 85.39 86.47 84.83 85.48 1,641,782 +0.05(+0.06%)
Oct 03, 2018 87.06 87.72 85.21 85.43 1,247,924 -1.29(-1.49%)
Oct 02, 2018 86.44 87.49 86.02 86.73 874,159 +0.55(+0.64%)
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.