J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 87.84 88.78 87.29 88.12 1,810,474 +1.20(+1.38%)
Sep 29, 2015 87.11 87.55 86.51 86.92 1,991,339 -0.36(-0.42%)
Sep 28, 2015 88.23 89.39 86.71 87.29 2,470,753 -1.04(-1.18%)
Sep 25, 2015 87.68 88.88 87.68 88.33 2,042,858 +0.72(+0.82%)
Sep 24, 2015 87.36 87.93 86.92 87.61 1,880,044 -0.09(-0.11%)
Sep 23, 2015 87.66 88.12 87.08 87.70 1,286,043 +0.25(+0.29%)
Sep 22, 2015 87.56 88.12 86.60 87.45 6,289,289 -2.96(-3.27%)
Sep 21, 2015 90.61 91.09 90.23 90.41 892,129 +0.37(+0.41%)
Sep 18, 2015 89.59 90.38 89.49 90.04 2,001,664 -0.16(-0.18%)
Sep 17, 2015 90.54 91.21 89.71 90.20 1,301,368 -0.58(-0.64%)
Sep 16, 2015 90.14 91.18 90.14 90.78 1,113,552 +1.01(+1.13%)
Sep 15, 2015 89.66 89.96 88.65 89.77 847,379 +0.46(+0.51%)
Sep 14, 2015 89.69 90.15 88.98 89.31 1,127,264 -0.37(-0.41%)
Sep 11, 2015 88.31 89.72 87.89 89.68 1,052,367 +1.19(+1.34%)
Sep 10, 2015 88.53 89.29 87.75 88.49 888,506 -0.02(-0.03%)
Sep 09, 2015 90.69 90.69 88.30 88.51 1,229,193 -1.35(-1.50%)
Sep 08, 2015 90.38 90.58 89.33 89.87 1,176,838 +0.57(+0.64%)
Sep 04, 2015 89.23 89.29 89.29 89.29 992,008 -0.98(-1.09%)
Sep 03, 2015 89.73 90.60 89.53 90.27 1,104,794 +0.96(+1.07%)
Sep 02, 2015 88.69 89.32 88.27 89.32 1,040,716 +1.25(+1.42%)
Sep 01, 2015 90.09 90.82 87.53 88.07 1,252,343 -2.86(-3.14%)
Aug 31, 2015 90.63 91.53 90.10 90.92 1,628,321 +0.10(+0.11%)
Aug 28, 2015 89.77 90.87 89.26 90.82 1,582,381 +1.00(+1.12%)
Aug 27, 2015 87.81 90.57 87.59 89.82 2,822,412 +5.51(+6.54%)
Aug 26, 2015 84.12 84.58 82.67 84.30 1,959,444 +1.78(+2.15%)
Aug 25, 2015 84.98 85.67 82.45 82.53 1,839,455 -0.98(-1.17%)
Aug 24, 2015 82.02 85.57 80.56 83.51 2,707,387 -1.37(-1.62%)
Aug 21, 2015 85.76 86.08 84.77 84.88 1,245,335 -1.44(-1.66%)
Aug 20, 2015 86.04 87.23 85.74 86.32 1,198,656 -0.09(-0.11%)
Aug 19, 2015 85.45 87.21 85.21 86.41 1,902,497 +2.25(+2.67%)
Aug 18, 2015 84.20 85.06 83.90 84.17 842,454 -0.03(-0.04%)
Aug 17, 2015 84.27 84.43 82.78 84.20 602,643 -0.29(-0.34%)
Aug 14, 2015 84.13 84.76 83.75 84.48 496,384 +0.58(+0.69%)
Aug 13, 2015 84.61 84.61 83.88 83.90 470,770 -0.56(-0.66%)
Aug 12, 2015 83.22 84.47 82.26 84.46 836,293 +0.86(+1.03%)
Aug 11, 2015 84.22 84.44 83.43 83.59 1,354,069 -1.24(-1.46%)
Aug 10, 2015 84.76 85.20 84.15 84.83 777,521 +0.36(+0.43%)
Aug 07, 2015 85.24 85.66 84.27 84.47 928,322 -1.32(-1.54%)
Aug 06, 2015 87.02 87.26 85.30 85.79 1,815,412 -1.33(-1.52%)
Aug 05, 2015 86.25 87.19 85.80 87.12 816,439 +1.07(+1.24%)
Aug 04, 2015 85.81 86.42 85.62 86.05 918,876 +0.15(+0.18%)
Aug 03, 2015 85.54 85.94 85.34 85.90 576,125 +0.16(+0.19%)
Jul 31, 2015 85.25 86.03 84.86 85.74 1,588,588 +0.71(+0.84%)
Jul 30, 2015 83.90 85.13 83.47 85.02 1,105,546 +0.76(+0.90%)
Jul 29, 2015 83.63 84.85 83.20 84.26 1,198,688 +0.81(+0.98%)
Jul 28, 2015 81.62 83.45 81.18 83.45 1,222,539 +2.10(+2.58%)
Jul 27, 2015 80.75 81.38 80.45 81.35 793,936 +0.30(+0.37%)
Jul 24, 2015 81.97 82.10 80.82 81.05 780,007 -1.03(-1.25%)
Jul 23, 2015 82.40 82.80 81.87 82.08 548,756 -0.38(-0.47%)
Jul 22, 2015 82.47 83.18 82.27 82.47 624,819 +0.04(+0.05%)
Jul 21, 2015 83.02 83.21 82.34 82.43 776,331 -0.53(-0.64%)
Jul 20, 2015 83.19 83.19 82.63 82.96 553,448 -0.30(-0.36%)
Jul 17, 2015 83.62 83.62 82.57 83.26 561,666 -0.12(-0.14%)
Jul 16, 2015 83.26 83.67 83.09 83.37 515,341 +0.38(+0.46%)
Jul 15, 2015 83.39 83.70 82.21 82.99 1,434,787 -0.33(-0.40%)
Jul 14, 2015 83.49 83.51 82.68 83.32 1,028,415 -0.12(-0.15%)
Jul 13, 2015 83.23 83.93 83.01 83.44 1,174,007 +0.85(+1.03%)
Jul 10, 2015 81.67 83.32 81.57 82.59 3,770,652 -0.55(-0.66%)
Jul 09, 2015 84.20 84.38 83.11 83.13 695,656 -0.12(-0.15%)
Jul 08, 2015 83.96 84.22 83.24 83.26 994,535 -1.04(-1.23%)
Jul 07, 2015 83.13 84.58 82.63 84.29 1,187,705 +1.37(+1.65%)
Jul 06, 2015 82.92 83.42 82.43 82.93 1,794,474 -0.55(-0.66%)
Jul 02, 2015 84.07 83.48 83.48 83.48 1,117,479 -0.35(-0.42%)
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.