J.M. Smucker Company (NY: SJM )

121.76 USD +0.82 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 139.78 141.83 139.50 141.79 1,951,732 +2.03(+1.45%)
Aug 30, 2016 141.49 141.26 139.23 139.76 715,607 -1.73(-1.22%)
Aug 29, 2016 139.40 141.93 139.32 141.49 970,858 +2.51(+1.81%)
Aug 26, 2016 140.89 141.45 138.47 138.98 1,393,641 -2.01(-1.43%)
Aug 25, 2016 142.08 142.94 140.68 140.99 1,324,232 -1.29(-0.91%)
Aug 24, 2016 143.63 143.81 140.34 142.28 1,853,452 -1.35(-0.94%)
Aug 23, 2016 149.80 149.80 142.55 143.63 5,382,439 -12.60(-8.07%)
Aug 22, 2016 154.83 156.23 154.16 156.23 1,807,481 +1.62(+1.05%)
Aug 19, 2016 154.12 154.86 152.88 154.61 1,333,350 +0.24(+0.16%)
Aug 18, 2016 153.00 154.77 152.32 154.37 823,732 +1.09(+0.71%)
Aug 17, 2016 152.00 153.35 151.59 153.28 960,918 +1.94(+1.28%)
Aug 16, 2016 151.67 152.01 150.83 151.34 858,959 -0.72(-0.47%)
Aug 15, 2016 152.34 152.96 151.37 152.06 920,432 -0.77(-0.50%)
Aug 12, 2016 153.01 153.36 152.54 152.83 841,309 -0.03(-0.02%)
Aug 11, 2016 154.45 154.45 152.10 152.86 977,329 -1.13(-0.73%)
Aug 10, 2016 152.91 154.23 152.91 153.99 541,636 +0.10(+0.06%)
Aug 09, 2016 154.08 154.69 153.51 153.89 921,706 -0.58(-0.38%)
Aug 08, 2016 155.27 155.36 153.69 154.47 873,731 -0.76(-0.49%)
Aug 05, 2016 156.64 157.31 154.40 155.23 962,322 -0.97(-0.62%)
Aug 04, 2016 153.39 156.33 153.39 156.20 1,138,197 +3.43(+2.25%)
Aug 03, 2016 154.70 154.75 151.99 152.77 918,116 -1.81(-1.17%)
Aug 02, 2016 153.70 154.60 152.66 154.58 856,661 +0.30(+0.19%)
Aug 01, 2016 154.16 154.62 153.04 154.28 650,594 +0.12(+0.08%)
Jul 29, 2016 152.31 154.49 152.31 154.16 997,621 +1.81(+1.19%)
Jul 28, 2016 151.37 152.75 150.89 152.35 1,052,129 +0.61(+0.40%)
Jul 27, 2016 152.61 153.19 150.25 151.74 903,086 -0.98(-0.64%)
Jul 26, 2016 154.94 154.97 152.56 152.72 908,705 -2.00(-1.29%)
Jul 25, 2016 153.15 154.72 153.15 154.72 980,679 +1.75(+1.14%)
Jul 22, 2016 152.67 153.35 152.51 152.97 588,546 +0.23(+0.15%)
Jul 21, 2016 152.59 152.79 151.88 152.74 493,316 +0.35(+0.23%)
Jul 20, 2016 153.01 153.01 152.05 152.39 561,609 -0.44(-0.29%)
Jul 19, 2016 152.25 153.00 151.56 152.83 461,009 +0.09(+0.06%)
Jul 18, 2016 152.93 153.25 151.64 152.74 746,846 -0.02(-0.01%)
Jul 15, 2016 151.98 153.48 151.37 152.76 1,182,486 +1.26(+0.83%)
Jul 14, 2016 152.60 153.30 150.88 151.50 1,443,256 -1.18(-0.77%)
Jul 13, 2016 152.25 152.80 151.94 152.68 674,003 +0.82(+0.54%)
Jul 12, 2016 153.17 153.31 151.63 151.86 1,032,486 -1.39(-0.91%)
Jul 11, 2016 153.91 154.00 152.94 153.25 1,240,650 -0.83(-0.54%)
Jul 08, 2016 153.54 154.48 153.21 154.08 883,656 +0.87(+0.57%)
Jul 07, 2016 153.87 154.71 152.66 153.21 738,584 +0.16(+0.10%)
Jul 06, 2016 152.15 153.36 152.08 153.05 1,408,648 +0.92(+0.60%)
Jul 05, 2016 151.64 153.54 151.64 152.13 969,062 +0.49(+0.32%)
Jul 01, 2016 152.74 151.64 151.64 151.64 951,900 -0.77(-0.51%)
Jun 30, 2016 148.79 152.60 148.74 152.41 1,626,745 +3.30(+2.21%)
Jun 29, 2016 147.75 149.26 147.29 149.11 1,118,121 +2.13(+1.45%)
Jun 28, 2016 147.33 147.43 145.51 146.98 993,224 +0.23(+0.16%)
Jun 27, 2016 144.98 146.91 144.53 146.75 1,163,037 +1.42(+0.98%)
Jun 24, 2016 144.01 146.51 143.77 145.33 1,474,860 -1.23(-0.84%)
Jun 23, 2016 146.80 147.41 145.54 146.56 1,190,844 -0.53(-0.36%)
Jun 22, 2016 146.98 147.19 145.94 147.09 1,157,302 +1.09(+0.75%)
Jun 21, 2016 145.47 146.61 144.57 146.00 1,204,603 +0.84(+0.58%)
Jun 20, 2016 144.98 146.22 144.98 145.16 994,971 +0.44(+0.30%)
Jun 17, 2016 145.51 145.59 143.72 144.72 1,009,239 -0.68(-0.47%)
Jun 16, 2016 143.50 145.83 143.05 145.40 1,044,791 +1.88(+1.31%)
Jun 15, 2016 144.54 145.14 143.18 143.52 1,207,236 -0.56(-0.39%)
Jun 14, 2016 144.73 145.50 143.02 144.08 1,510,834 -0.14(-0.10%)
Jun 13, 2016 144.00 145.60 143.25 144.22 1,352,775 -0.02(-0.01%)
Jun 10, 2016 142.36 145.70 142.36 144.24 2,745,355 +1.01(+0.71%)
Jun 09, 2016 139.00 143.82 139.00 143.23 3,681,466 +10.52(+7.93%)
Jun 08, 2016 132.53 133.26 131.65 132.71 1,452,336 +0.18(+0.14%)
Jun 07, 2016 131.87 133.21 131.71 132.53 675,002 +0.60(+0.45%)
Jun 06, 2016 131.72 132.32 131.17 131.93 567,724 +0.21(+0.16%)
Jun 03, 2016 130.51 131.93 130.19 131.72 448,738 +1.32(+1.01%)
Jun 02, 2016 129.15 130.40 128.99 130.40 659,757 +0.68(+0.52%)
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.