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 (%)
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%)
Sep 01, 2017 85.78 86.15 85.33 85.64 1,279,037 +0.07(+0.08%)
Aug 31, 2017 85.26 85.78 84.97 85.58 1,828,446 +0.42(+0.50%)
Aug 30, 2017 85.59 85.87 84.56 85.15 2,169,681 -0.38(-0.44%)
Aug 29, 2017 86.18 86.37 85.44 85.53 1,674,606 -0.57(-0.66%)
Aug 28, 2017 85.86 87.03 85.08 86.10 2,311,679 +0.20(+0.24%)
Aug 25, 2017 87.86 88.14 85.81 85.90 2,988,170 -1.93(-2.20%)
Aug 24, 2017 91.90 92.39 87.35 87.83 6,551,974 -9.26(-9.54%)
Aug 23, 2017 97.49 97.78 96.47 97.09 2,928,939 -0.83(-0.84%)
Aug 22, 2017 99.43 99.56 97.38 97.91 1,621,104 -1.63(-1.63%)
Aug 21, 2017 99.36 99.74 98.94 99.54 862,687 -0.04(-0.04%)
Aug 18, 2017 100.11 100.22 99.34 99.58 887,934 -0.62(-0.62%)
Aug 17, 2017 100.40 101.16 100.06 100.20 819,839 -0.42(-0.42%)
Aug 16, 2017 100.42 101.12 100.12 100.63 667,991 +0.21(+0.21%)
Aug 15, 2017 100.52 100.76 100.15 100.42 750,881 -0.07(-0.07%)
Aug 14, 2017 100.00 100.73 99.80 100.49 781,650 +0.60(+0.60%)
Aug 11, 2017 99.74 100.52 99.26 99.89 549,349 +0.46(+0.46%)
Aug 10, 2017 99.43 99.87 99.04 99.43 985,900 -0.38(-0.38%)
Aug 09, 2017 99.05 100.10 98.85 99.82 874,690 +0.96(+0.98%)
Aug 08, 2017 99.15 99.48 98.74 98.85 732,429 -0.63(-0.64%)
Aug 07, 2017 98.59 99.61 98.45 99.49 823,693 +0.89(+0.91%)
Aug 04, 2017 98.85 98.21 98.59 918,121 +0.24(+0.25%)
Aug 03, 2017 97.83 98.98 97.83 98.35 699,603 +0.29(+0.30%)
Aug 02, 2017 97.74 98.83 96.63 98.06 1,637,047 +0.06(+0.06%)
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.