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 (%)
Nov 30, 2017 97.05 98.54 95.37 96.03 1,659,483 -0.81(-0.84%)
Nov 29, 2017 94.53 98.21 94.53 96.85 1,832,370 +2.25(+2.38%)
Nov 28, 2017 93.17 94.64 92.58 94.60 1,028,485 +1.38(+1.48%)
Nov 27, 2017 91.98 93.24 91.77 93.22 860,240 +1.55(+1.69%)
Nov 24, 2017 93.21 93.23 91.51 91.67 723,421 -1.09(-1.18%)
Nov 22, 2017 93.25 93.25 92.35 92.77 843,545 -0.69(-0.74%)
Nov 21, 2017 93.84 94.19 93.05 93.46 1,334,122 -0.39(-0.41%)
Nov 20, 2017 94.31 95.23 93.55 93.84 1,790,812 -0.15(-0.16%)
Nov 17, 2017 95.48 96.41 93.21 93.99 1,722,939 -2.02(-2.11%)
Nov 16, 2017 91.54 96.55 90.24 96.02 5,108,630 +8.35(+9.52%)
Nov 15, 2017 89.05 89.23 87.42 87.67 2,565,826 -1.38(-1.55%)
Nov 14, 2017 87.50 89.40 87.11 89.05 1,606,446 +1.40(+1.60%)
Nov 13, 2017 86.63 88.35 85.83 87.65 1,840,871 +1.95(+2.28%)
Nov 10, 2017 84.15 86.20 84.15 85.70 1,094,743 +1.25(+1.48%)
Nov 09, 2017 84.10 84.74 83.48 84.45 1,566,418 +0.00(+0.00%)
Nov 08, 2017 83.28 84.71 82.92 84.45 1,796,853 +1.32(+1.58%)
Nov 07, 2017 81.60 83.17 81.34 83.14 1,719,275 +1.45(+1.78%)
Nov 06, 2017 83.49 83.52 81.58 81.68 1,359,167 -1.82(-2.18%)
Nov 03, 2017 84.31 84.85 83.35 83.50 996,066 -0.74(-0.88%)
Nov 02, 2017 85.87 85.87 83.72 84.25 1,368,641 -1.71(-1.99%)
Nov 01, 2017 86.49 86.54 85.74 85.96 867,857 -0.68(-0.78%)
Oct 31, 2017 84.47 86.70 84.22 86.63 2,139,754 +3.38(+4.06%)
Oct 30, 2017 84.22 84.57 83.18 83.25 2,103,789 -1.47(-1.74%)
Oct 27, 2017 85.03 85.03 83.81 84.72 1,126,175 -0.35(-0.41%)
Oct 26, 2017 84.95 85.38 84.08 85.07 1,172,585 +0.17(+0.20%)
Oct 25, 2017 85.04 85.19 83.58 84.90 1,444,823 -0.40(-0.47%)
Oct 24, 2017 85.78 85.99 84.86 85.30 869,272 -0.30(-0.35%)
Oct 23, 2017 85.24 85.71 84.73 85.60 899,528 +0.47(+0.55%)
Oct 20, 2017 85.23 85.32 84.30 85.14 1,007,228 +0.18(+0.21%)
Oct 19, 2017 84.94 85.47 84.03 84.96 1,166,341 -0.11(-0.13%)
Oct 18, 2017 85.54 85.54 84.74 85.07 923,794 -0.42(-0.49%)
Oct 17, 2017 86.19 86.56 84.66 85.49 1,434,224 -1.07(-1.24%)
Oct 16, 2017 85.87 86.79 85.87 86.56 1,465,862 +0.69(+0.81%)
Oct 13, 2017 86.98 86.98 85.64 85.87 1,580,899 -0.74(-0.85%)
Oct 12, 2017 85.06 87.01 85.06 86.60 1,569,537 +1.42(+1.67%)
Oct 11, 2017 84.80 85.49 84.73 85.18 1,467,568 +0.47(+0.56%)
Oct 10, 2017 84.35 85.01 83.92 84.71 1,751,251 +0.65(+0.77%)
Oct 09, 2017 85.27 85.51 83.97 84.06 1,939,790 -1.09(-1.29%)
Oct 06, 2017 86.27 86.27 84.96 85.15 1,530,395 -1.11(-1.29%)
Oct 05, 2017 85.94 86.73 85.61 86.27 1,174,013 +0.47(+0.55%)
Oct 04, 2017 85.20 86.22 84.97 85.79 1,200,546 +0.60(+0.70%)
Oct 03, 2017 85.97 86.03 85.10 85.20 1,191,902 -0.35(-0.41%)
Oct 02, 2017 85.75 86.00 85.13 85.55 1,415,823 -0.17(-0.20%)
Sep 29, 2017 86.11 86.85 85.46 85.72 1,275,236 -0.16(-0.18%)
Sep 28, 2017 87.29 87.80 85.48 85.87 1,413,937 -1.37(-1.57%)
Sep 27, 2017 86.72 87.38 85.19 87.25 1,829,464 +0.59(+0.68%)
Sep 26, 2017 86.17 87.08 85.35 86.66 1,834,024 +0.42(+0.48%)
Sep 25, 2017 85.37 86.51 85.02 86.24 1,682,698 +0.80(+0.94%)
Sep 22, 2017 86.81 86.85 85.11 85.44 1,294,608 -1.09(-1.26%)
Sep 21, 2017 87.10 87.52 86.39 86.53 896,136 -0.60(-0.68%)
Sep 20, 2017 88.88 88.88 86.67 87.12 1,676,665 -2.34(-2.61%)
Sep 19, 2017 90.59 90.59 89.41 89.46 1,348,508 -1.27(-1.40%)
Sep 18, 2017 89.86 90.79 89.55 90.73 1,373,029 +0.69(+0.76%)
Sep 15, 2017 88.67 90.05 88.60 90.04 2,735,444 +1.41(+1.59%)
Sep 14, 2017 87.75 88.67 87.15 88.63 1,674,765 +1.18(+1.35%)
Sep 13, 2017 88.01 88.31 87.30 87.45 925,363 -0.57(-0.65%)
Sep 12, 2017 87.62 88.42 87.49 88.02 1,481,678 +0.53(+0.61%)
Sep 11, 2017 87.73 88.37 87.20 87.49 1,530,551 -0.03(-0.04%)
Sep 08, 2017 86.59 87.78 86.20 87.52 1,313,543 +0.91(+1.06%)
Sep 07, 2017 86.67 87.02 85.69 86.61 1,587,025 -0.16(-0.18%)
Sep 06, 2017 86.83 86.89 85.95 86.76 1,542,715 +0.11(+0.12%)
Sep 05, 2017 85.64 86.74 85.34 86.66 1,447,297 +1.01(+1.18%)
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.