J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 124.24 124.24 124.24 0 -0.65(-0.52%)
Dec 28, 2017 124.88 124.96 123.79 124.89 493,562 +0.10(+0.08%)
Dec 27, 2017 125.27 125.84 124.36 124.79 476,821 -0.48(-0.38%)
Dec 26, 2017 125.10 126.02 125.02 125.27 479,284 +0.05(+0.04%)
Dec 22, 2017 124.56 125.92 124.28 125.22 691,558 +1.31(+1.06%)
Dec 21, 2017 123.85 124.61 123.31 123.91 959,553 +0.49(+0.40%)
Dec 20, 2017 121.50 123.70 120.50 123.42 1,123,811 +1.95(+1.61%)
Dec 19, 2017 121.00 123.19 120.81 121.47 1,322,532 +0.86(+0.71%)
Dec 18, 2017 120.05 121.23 119.55 120.61 927,848 +1.17(+0.98%)
Dec 15, 2017 118.93 120.17 118.60 119.44 1,299,191 +0.92(+0.78%)
Dec 14, 2017 117.69 118.97 117.44 118.52 1,002,177 +0.37(+0.31%)
Dec 13, 2017 117.93 118.86 117.59 118.15 578,611 +0.20(+0.17%)
Dec 12, 2017 117.95 118.75 117.32 117.95 943,942 +0.69(+0.59%)
Dec 11, 2017 118.06 118.83 116.79 117.26 1,048,413 -1.35(-1.14%)
Dec 08, 2017 118.61 118.93 117.52 118.61 713,536 +0.14(+0.12%)
Dec 07, 2017 118.47 119.19 117.91 118.47 717,122 -0.44(-0.37%)
Dec 06, 2017 117.84 119.35 117.35 118.91 744,195 +1.45(+1.23%)
Dec 05, 2017 119.46 119.93 117.25 117.46 1,387,770 -1.93(-1.62%)
Dec 04, 2017 116.12 119.53 115.75 119.39 1,446,773 +3.78(+3.27%)
Dec 01, 2017 116.60 116.60 114.32 115.61 1,154,862 -1.06(-0.91%)
Nov 30, 2017 117.90 119.72 115.86 116.67 1,365,955 -0.99(-0.84%)
Nov 29, 2017 114.84 119.32 114.84 117.66 1,508,262 +2.73(+2.38%)
Nov 28, 2017 113.19 114.98 112.47 114.93 846,568 +1.68(+1.48%)
Nov 27, 2017 111.74 113.28 111.49 113.25 708,082 +1.88(+1.69%)
Nov 24, 2017 113.24 113.27 111.18 111.37 595,463 -1.33(-1.18%)
Nov 22, 2017 113.29 113.29 112.19 112.70 694,340 -0.84(-0.74%)
Nov 21, 2017 114.00 114.43 113.05 113.54 1,098,144 -0.47(-0.41%)
Nov 20, 2017 114.58 115.69 113.65 114.01 1,474,055 -0.18(-0.16%)
Nov 17, 2017 116.00 117.13 113.24 114.19 1,418,187 -2.46(-2.11%)
Nov 16, 2017 111.21 117.30 109.63 116.65 4,205,019 +10.14(+9.52%)
Nov 15, 2017 108.19 108.40 106.21 106.51 2,111,985 -1.68(-1.55%)
Nov 14, 2017 106.30 108.62 105.83 108.19 1,322,299 +1.70(+1.60%)
Nov 13, 2017 105.25 107.34 104.28 106.49 1,515,259 +2.37(+2.28%)
Nov 10, 2017 102.23 104.72 102.23 104.12 901,106 +1.52(+1.48%)
Nov 09, 2017 102.17 102.95 101.42 102.60 1,289,351 -0.78(-0.75%)
Nov 08, 2017 101.94 103.69 101.51 103.38 1,467,868 +1.61(+1.58%)
Nov 07, 2017 99.89 101.81 99.57 101.77 1,404,494 +1.78(+1.78%)
Nov 06, 2017 102.20 102.24 99.87 99.99 1,110,318 -2.23(-2.18%)
Nov 03, 2017 103.20 103.87 102.03 102.22 813,697 -0.91(-0.88%)
Nov 02, 2017 105.12 105.12 102.48 103.13 1,118,057 -2.09(-1.99%)
Nov 01, 2017 105.87 105.94 104.96 105.22 708,962 -0.83(-0.78%)
Oct 31, 2017 103.40 106.13 103.10 106.05 1,747,987 +4.14(+4.06%)
Oct 30, 2017 103.10 103.53 101.82 101.91 1,718,607 -1.80(-1.74%)
Oct 27, 2017 104.09 104.09 102.60 103.71 919,984 -0.43(-0.41%)
Oct 26, 2017 103.99 104.52 102.93 104.14 957,897 +0.21(+0.20%)
Oct 25, 2017 104.10 104.28 102.31 103.93 1,180,291 -0.49(-0.47%)
Oct 24, 2017 105.00 105.26 103.88 104.42 710,118 -0.37(-0.35%)
Oct 23, 2017 104.34 104.92 103.72 104.79 734,834 +0.57(+0.55%)
Oct 20, 2017 104.33 104.44 103.19 104.22 822,815 +0.22(+0.21%)
Oct 19, 2017 103.98 104.63 102.86 104.00 952,796 -0.14(-0.13%)
Oct 18, 2017 104.71 104.71 103.73 104.14 754,657 -0.51(-0.49%)
Oct 17, 2017 105.51 105.96 103.63 104.65 1,171,633 -1.31(-1.24%)
Oct 16, 2017 105.11 106.24 105.11 105.96 1,197,478 +0.85(+0.81%)
Oct 13, 2017 106.47 106.47 104.84 105.11 1,291,453 -0.90(-0.85%)
Oct 12, 2017 104.13 106.51 104.13 106.01 1,282,171 +1.74(+1.67%)
Oct 11, 2017 103.80 104.65 103.72 104.27 1,198,872 +0.58(+0.56%)
Oct 10, 2017 103.25 104.06 102.73 103.69 1,430,615 +0.79(+0.77%)
Oct 09, 2017 104.38 104.67 102.79 102.90 1,584,635 -1.34(-1.29%)
Oct 06, 2017 105.60 105.60 104.00 104.24 1,250,196 -1.36(-1.29%)
Oct 05, 2017 105.20 106.17 104.80 105.60 959,064 +0.58(+0.55%)
Oct 04, 2017 104.30 105.54 104.02 105.02 980,739 +0.73(+0.70%)
Oct 03, 2017 105.24 105.31 104.17 104.29 973,677 -0.43(-0.41%)
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.