J.M. Smucker Company (NY: SJM )

122.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 111.06 112.08 110.55 111.69 1,219,433 +0.93(+0.84%)
Jul 30, 2015 109.30 110.90 108.74 110.76 848,640 +0.99(+0.90%)
Jul 29, 2015 108.95 110.53 108.39 109.77 920,138 +1.06(+0.98%)
Jul 28, 2015 106.33 108.71 105.76 108.71 938,446 +2.73(+2.58%)
Jul 27, 2015 105.19 106.01 104.81 105.98 609,442 +0.39(+0.37%)
Jul 24, 2015 106.79 106.96 105.29 105.59 598,750 -1.34(-1.25%)
Jul 23, 2015 107.34 107.86 106.66 106.93 421,237 -0.50(-0.47%)
Jul 22, 2015 107.44 108.36 107.17 107.43 479,624 +0.05(+0.05%)
Jul 21, 2015 108.15 108.40 107.27 107.38 595,928 -0.69(-0.64%)
Jul 20, 2015 108.38 108.38 107.65 108.07 424,838 -0.39(-0.36%)
Jul 17, 2015 108.94 108.94 107.56 108.46 431,147 -0.15(-0.14%)
Jul 16, 2015 108.46 109.00 108.25 108.61 395,587 +0.50(+0.46%)
Jul 15, 2015 108.63 109.04 107.10 108.11 1,101,372 -0.43(-0.40%)
Jul 14, 2015 108.76 108.79 107.71 108.54 789,433 -0.16(-0.15%)
Jul 13, 2015 108.42 109.34 108.14 108.70 901,192 +1.11(+1.03%)
Jul 10, 2015 106.40 108.54 106.26 107.59 2,894,430 -0.71(-0.66%)
Jul 09, 2015 109.69 109.93 108.27 108.30 534,000 -0.16(-0.15%)
Jul 08, 2015 109.38 109.72 108.44 108.46 763,426 -1.35(-1.23%)
Jul 07, 2015 108.29 110.18 107.64 109.81 911,707 +1.78(+1.65%)
Jul 06, 2015 108.02 108.68 107.38 108.03 1,377,475 -0.72(-0.66%)
Jul 02, 2015 109.52 108.75 108.75 108.75 857,800 -0.46(-0.42%)
Jul 01, 2015 108.82 109.43 108.41 109.21 760,453 +0.80(+0.74%)
Jun 30, 2015 109.09 109.37 108.26 108.41 1,024,494 +0.03(+0.03%)
Jun 29, 2015 110.19 110.36 108.29 108.38 1,133,915 -2.24(-2.02%)
Jun 26, 2015 111.37 111.65 110.51 110.62 1,603,960 -0.31(-0.28%)
Jun 25, 2015 111.68 111.94 110.85 110.93 681,211 -0.77(-0.69%)
Jun 24, 2015 112.86 113.26 111.10 111.70 824,632 -1.11(-0.98%)
Jun 23, 2015 113.67 113.67 112.71 112.81 824,501 -0.87(-0.77%)
Jun 22, 2015 113.76 114.31 113.47 113.68 404,002 +0.20(+0.18%)
Jun 19, 2015 113.15 114.47 113.15 113.48 1,569,172 +0.16(+0.14%)
Jun 18, 2015 112.96 114.09 112.24 113.32 624,811 +0.60(+0.53%)
Jun 17, 2015 112.18 112.98 111.68 112.72 516,270 +0.37(+0.33%)
Jun 16, 2015 111.39 112.53 110.92 112.35 493,620 +1.36(+1.23%)
Jun 15, 2015 110.86 111.39 110.34 110.99 885,484 -0.30(-0.27%)
Jun 12, 2015 111.28 111.75 111.07 111.29 427,116 -0.46(-0.41%)
Jun 11, 2015 111.63 112.34 111.36 111.75 579,211 +0.18(+0.16%)
Jun 10, 2015 111.70 112.26 110.89 111.57 796,609 -0.03(-0.03%)
Jun 09, 2015 110.51 111.88 110.30 111.60 1,020,685 +1.12(+1.01%)
Jun 08, 2015 110.94 111.98 110.26 110.48 1,498,101 -0.84(-0.75%)
Jun 05, 2015 113.51 113.73 110.87 111.32 2,033,043 -2.43(-2.14%)
Jun 04, 2015 115.68 116.56 113.07 113.75 3,078,865 -4.44(-3.76%)
Jun 03, 2015 118.73 118.73 117.79 118.19 636,866 -0.36(-0.30%)
Jun 02, 2015 118.42 118.92 117.46 118.55 589,603 +0.13(+0.11%)
Jun 01, 2015 118.68 118.93 118.04 118.42 473,278 -0.13(-0.11%)
May 29, 2015 119.58 119.86 118.48 118.55 539,005 -0.95(-0.79%)
May 28, 2015 120.27 120.30 119.14 119.50 357,350 -0.40(-0.33%)
May 27, 2015 120.00 120.52 119.77 119.90 432,544 +0.43(+0.36%)
May 26, 2015 120.40 120.58 119.34 119.47 518,719 -0.92(-0.76%)
May 22, 2015 119.30 120.39 120.39 120.39 483,000 +1.11(+0.93%)
May 21, 2015 119.69 119.88 119.18 119.28 507,480 -0.60(-0.50%)
May 20, 2015 119.13 120.41 119.04 119.88 401,248 +0.61(+0.51%)
May 19, 2015 118.76 119.35 118.48 119.27 553,782 +0.60(+0.51%)
May 18, 2015 118.17 119.13 118.11 118.67 341,211 +0.17(+0.14%)
May 15, 2015 118.35 118.59 117.84 118.50 454,533 +0.14(+0.12%)
May 14, 2015 117.17 118.40 117.02 118.36 335,434 +1.78(+1.53%)
May 13, 2015 115.97 117.15 115.97 116.58 326,993 +0.12(+0.10%)
May 12, 2015 115.79 116.84 115.74 116.46 522,045 +0.19(+0.16%)
May 11, 2015 115.83 116.96 115.65 116.27 428,709 +0.28(+0.24%)
May 08, 2015 116.60 117.41 115.92 115.99 685,219 +0.22(+0.19%)
May 07, 2015 116.13 116.34 115.47 115.77 530,250 -0.48(-0.41%)
May 06, 2015 116.65 116.94 115.24 116.25 431,235 -0.03(-0.03%)
May 05, 2015 117.69 118.13 115.49 116.28 799,905 -2.09(-1.77%)
May 04, 2015 117.28 118.83 117.28 118.37 579,173 +1.51(+1.29%)
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.