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 (%)
Jul 31, 2017 98.26 98.29 97.70 97.82 969,242 -0.42(-0.42%)
Jul 28, 2017 98.43 98.54 97.85 98.23 945,802 +0.23(+0.24%)
Jul 27, 2017 97.00 98.01 96.47 98.00 804,736 +1.14(+1.18%)
Jul 26, 2017 97.33 97.45 96.68 96.86 928,287 -0.25(-0.26%)
Jul 25, 2017 96.11 97.19 95.80 97.11 1,289,207 +1.13(+1.18%)
Jul 24, 2017 95.04 96.39 94.69 95.98 1,276,669 +0.91(+0.95%)
Jul 21, 2017 94.75 95.07 94.14 95.07 1,596,840 +0.18(+0.19%)
Jul 20, 2017 93.88 95.81 93.86 94.89 2,022,356 +1.20(+1.28%)
Jul 19, 2017 93.09 93.84 92.28 93.69 1,352,500 +0.22(+0.24%)
Jul 18, 2017 95.48 95.48 93.34 93.47 1,267,690 -1.68(-1.76%)
Jul 17, 2017 94.06 95.17 93.90 95.14 1,352,399 +1.46(+1.56%)
Jul 14, 2017 93.42 93.97 93.26 93.68 1,002,084 +0.33(+0.35%)
Jul 13, 2017 92.48 93.39 92.36 93.35 1,553,433 +0.95(+1.02%)
Jul 12, 2017 92.51 93.08 92.23 92.41 1,180,016 +0.57(+0.62%)
Jul 11, 2017 92.13 92.74 91.73 91.84 1,467,552 +0.03(+0.03%)
Jul 10, 2017 92.64 92.64 91.79 91.81 921,036 -0.79(-0.85%)
Jul 07, 2017 92.72 92.85 92.15 92.59 991,399 +0.22(+0.24%)
Jul 06, 2017 93.25 93.60 92.33 92.37 1,038,782 -0.95(-1.02%)
Jul 05, 2017 94.60 94.75 93.28 93.32 1,217,572 -1.48(-1.57%)
Jul 03, 2017 95.33 95.58 94.61 94.81 629,126 -0.14(-0.15%)
Jun 30, 2017 95.02 95.48 94.29 94.95 1,066,734 +0.25(+0.26%)
Jun 29, 2017 96.37 96.40 94.51 94.70 1,687,884 -1.44(-1.49%)
Jun 28, 2017 96.77 97.34 96.03 96.14 741,010 -0.29(-0.30%)
Jun 27, 2017 97.58 97.94 96.42 96.43 1,097,894 -1.52(-1.55%)
Jun 26, 2017 97.02 98.15 96.90 97.94 820,419 +1.08(+1.11%)
Jun 23, 2017 97.27 97.73 96.64 96.87 1,428,618 -0.41(-0.42%)
Jun 22, 2017 97.68 98.06 97.01 97.28 1,066,718 -0.27(-0.28%)
Jun 21, 2017 98.41 99.00 97.32 97.55 1,052,094 -0.64(-0.65%)
Jun 20, 2017 99.50 99.60 98.16 98.19 976,915 -1.44(-1.44%)
Jun 19, 2017 100.08 100.17 98.73 99.63 872,679 -0.45(-0.45%)
Jun 16, 2017 101.72 101.72 99.22 100.08 1,764,595 -1.95(-1.91%)
Jun 15, 2017 101.91 102.17 101.33 102.03 1,077,554 -0.26(-0.26%)
Jun 14, 2017 103.30 103.84 101.92 102.29 1,708,107 -0.61(-0.59%)
Jun 13, 2017 102.64 103.06 101.52 102.90 939,270 +0.15(+0.15%)
Jun 12, 2017 102.12 103.21 101.92 102.75 1,021,712 +0.71(+0.70%)
Jun 09, 2017 102.97 103.42 101.67 102.04 1,092,071 -1.08(-1.05%)
Jun 08, 2017 107.62 102.50 103.12 2,030,242 -1.90(-1.81%)
Jun 07, 2017 104.72 105.02 103.86 105.02 1,708,588 +0.29(+0.28%)
Jun 06, 2017 104.83 105.48 104.40 104.73 1,291,405 +0.02(+0.02%)
Jun 05, 2017 104.77 104.77 104.08 104.72 872,483 -0.01(-0.01%)
Jun 02, 2017 104.92 105.36 104.09 104.72 1,019,213 +0.22(+0.22%)
Jun 01, 2017 102.80 104.51 102.13 104.50 1,010,091 +1.91(+1.86%)
May 31, 2017 102.63 103.46 102.04 102.59 1,369,744 +0.06(+0.06%)
May 30, 2017 102.39 102.69 102.14 102.53 637,780 -0.32(-0.31%)
May 26, 2017 102.79 103.15 102.68 102.85 515,828 +0.14(+0.13%)
May 25, 2017 102.34 103.20 102.34 102.71 1,056,625 +0.20(+0.20%)
May 24, 2017 102.34 102.76 101.73 102.51 687,608 +0.17(+0.17%)
May 23, 2017 102.12 103.03 101.92 102.34 593,351 +0.46(+0.46%)
May 22, 2017 101.02 102.37 100.81 101.88 648,106 +0.76(+0.75%)
May 19, 2017 101.07 101.29 100.17 101.11 1,104,764 +0.09(+0.09%)
May 18, 2017 100.70 101.56 100.03 101.03 1,404,876 +0.09(+0.09%)
May 17, 2017 100.12 101.37 99.72 100.94 833,267 +0.82(+0.82%)
May 16, 2017 100.52 100.56 99.89 100.12 656,773 -0.01(-0.01%)
May 15, 2017 100.01 100.67 99.99 100.13 925,682 +0.02(+0.02%)
May 12, 2017 100.19 100.42 99.79 100.10 561,811 -0.23(-0.23%)
May 11, 2017 100.30 100.45 99.55 100.33 990,547 -0.24(-0.24%)
May 10, 2017 100.02 100.71 99.84 100.58 916,821 +0.48(+0.48%)
May 09, 2017 100.61 101.01 99.97 100.09 1,065,165 -0.60(-0.59%)
May 08, 2017 100.50 101.38 100.03 100.69 1,009,648 +0.13(+0.13%)
May 05, 2017 100.55 101.15 100.14 100.56 871,244 +0.38(+0.38%)
May 04, 2017 99.79 101.28 99.66 100.18 1,040,868 +0.51(+0.51%)
May 03, 2017 99.43 99.90 99.38 99.67 972,287 +0.23(+0.23%)
May 02, 2017 100.43 100.78 98.98 99.44 1,206,235 -0.97(-0.97%)
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.