J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 118.14 121.17 118.10 121.02 2,048,725 +2.62(+2.21%)
Jun 29, 2016 117.32 118.52 116.95 118.40 1,408,163 +1.69(+1.45%)
Jun 28, 2016 116.98 117.06 115.54 116.71 1,250,868 +0.18(+0.16%)
Jun 27, 2016 115.12 116.65 114.76 116.52 1,464,730 +1.13(+0.98%)
Jun 24, 2016 114.35 116.33 114.16 115.40 1,857,441 -0.98(-0.84%)
Jun 23, 2016 116.56 117.05 115.56 116.37 1,499,751 -0.42(-0.36%)
Jun 22, 2016 116.71 116.87 115.88 116.79 1,457,508 +0.87(+0.75%)
Jun 21, 2016 115.51 116.41 114.79 115.93 1,517,079 +0.67(+0.58%)
Jun 20, 2016 115.12 116.10 115.12 115.26 1,253,068 +0.35(+0.30%)
Jun 17, 2016 115.54 115.60 114.12 114.91 1,271,037 -0.54(-0.47%)
Jun 16, 2016 113.94 115.79 113.59 115.45 1,315,811 +1.49(+1.31%)
Jun 15, 2016 114.77 115.25 113.69 113.96 1,520,395 -0.44(-0.39%)
Jun 14, 2016 114.92 115.53 113.56 114.40 1,902,747 -0.11(-0.10%)
Jun 13, 2016 114.34 115.61 113.74 114.52 1,703,687 -0.02(-0.01%)
Jun 10, 2016 113.04 115.69 113.04 114.53 3,457,505 +0.80(+0.71%)
Jun 09, 2016 110.37 114.20 110.37 113.73 4,636,445 +8.35(+7.93%)
Jun 08, 2016 105.23 105.81 104.53 105.38 1,829,074 +0.14(+0.14%)
Jun 07, 2016 104.71 105.77 104.58 105.23 850,098 +0.48(+0.45%)
Jun 06, 2016 104.59 105.07 104.15 104.76 714,992 +0.17(+0.16%)
Jun 03, 2016 103.63 104.76 103.37 104.59 565,141 +1.05(+1.01%)
Jun 02, 2016 102.55 103.54 102.42 103.54 830,899 +0.54(+0.52%)
Jun 01, 2016 102.44 103.20 102.00 103.00 570,590 +0.45(+0.44%)
May 31, 2016 102.60 103.22 101.87 102.55 970,668 -0.05(-0.05%)
May 27, 2016 102.67 102.60 102.60 102.60 429,959 -0.20(-0.19%)
May 26, 2016 102.14 103.04 102.03 102.80 662,916 +0.54(+0.53%)
May 25, 2016 102.52 103.02 101.64 102.26 711,835 +0.68(+0.67%)
May 24, 2016 101.03 101.89 100.13 101.58 634,095 +0.79(+0.78%)
May 23, 2016 100.77 101.12 100.23 100.79 466,122 +0.27(+0.27%)
May 20, 2016 101.43 101.59 100.30 100.52 652,070 -0.38(-0.38%)
May 19, 2016 100.27 100.95 99.79 100.91 711,696 +0.29(+0.28%)
May 18, 2016 101.13 101.62 99.92 100.62 967,085 -0.81(-0.80%)
May 17, 2016 103.49 103.71 101.06 101.43 1,047,867 -2.45(-2.36%)
May 16, 2016 103.37 104.19 103.36 103.88 470,827 +0.21(+0.20%)
May 13, 2016 103.98 104.61 103.30 103.68 569,471 -0.75(-0.72%)
May 12, 2016 103.99 104.64 103.27 104.42 958,437 +0.83(+0.81%)
May 11, 2016 103.76 104.16 103.21 103.59 1,066,231 -0.11(-0.11%)
May 10, 2016 102.61 103.74 102.49 103.70 1,003,717 +1.46(+1.43%)
May 09, 2016 102.18 102.81 101.70 102.24 580,565 +0.12(+0.12%)
May 06, 2016 101.41 102.33 100.59 102.12 944,628 +0.70(+0.69%)
May 05, 2016 101.46 102.27 101.14 101.42 677,050 +0.18(+0.18%)
May 04, 2016 100.09 101.45 99.58 101.23 949,293 +1.05(+1.05%)
May 03, 2016 100.61 101.08 99.87 100.19 716,592 -0.68(-0.67%)
May 02, 2016 100.52 101.32 100.33 100.86 1,166,120 +0.55(+0.55%)
Apr 29, 2016 100.57 101.31 99.37 100.31 866,739 -0.63(-0.63%)
Apr 28, 2016 100.59 101.46 100.40 100.94 533,214 -0.13(-0.12%)
Apr 27, 2016 100.78 101.47 100.19 101.07 592,697 +0.50(+0.49%)
Apr 26, 2016 100.97 101.82 100.47 100.57 959,187 -0.09(-0.09%)
Apr 25, 2016 99.22 101.05 98.86 100.67 870,655 +1.01(+1.02%)
Apr 22, 2016 98.53 99.73 98.21 99.66 1,182,334 +1.24(+1.26%)
Apr 21, 2016 101.28 101.28 98.17 98.42 1,792,965 -3.13(-3.08%)
Apr 20, 2016 102.07 102.49 101.52 101.54 618,128 -0.78(-0.77%)
Apr 19, 2016 102.47 103.08 102.08 102.33 1,122,594 +0.12(+0.12%)
Apr 18, 2016 101.51 102.34 101.13 102.21 909,093 +0.77(+0.76%)
Apr 15, 2016 100.76 101.51 100.30 101.43 909,060 +0.79(+0.78%)
Apr 14, 2016 101.26 101.55 100.52 100.64 1,569,777 -0.65(-0.64%)
Apr 13, 2016 101.24 101.35 100.03 101.29 1,163,833 +0.20(+0.20%)
Apr 12, 2016 100.89 101.33 100.65 101.09 465,409 +0.15(+0.15%)
Apr 11, 2016 101.35 101.84 100.92 100.94 830,104 -0.09(-0.09%)
Apr 08, 2016 101.05 101.34 100.73 101.04 644,341 +0.14(+0.14%)
Apr 07, 2016 100.11 101.20 100.75 100.90 1,174,574 +0.14(+0.14%)
Apr 06, 2016 99.50 100.77 99.33 100.75 1,552,251 +1.21(+1.21%)
Apr 05, 2016 100.67 100.83 98.86 99.54 2,528,488 -1.23(-1.22%)
Apr 04, 2016 102.74 103.34 100.31 100.78 2,494,957 -3.91(-3.74%)
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.