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 (%)
May 31, 2018 90.45 90.72 88.79 89.68 1,874,351 -0.91(-1.00%)
May 30, 2018 90.79 91.01 88.90 90.59 2,190,426 -0.08(-0.08%)
May 29, 2018 90.99 91.97 90.01 90.67 1,441,558 -0.88(-0.97%)
May 25, 2018 91.55 91.55 91.55 0 -0.08(-0.09%)
May 24, 2018 92.19 92.69 90.48 91.64 1,175,854 -0.32(-0.34%)
May 23, 2018 91.44 92.36 91.02 91.95 1,025,928 +0.68(+0.74%)
May 22, 2018 90.52 91.70 90.25 91.28 1,116,073 +0.93(+1.03%)
May 21, 2018 90.24 91.12 89.95 90.34 1,074,991 +0.29(+0.32%)
May 18, 2018 92.00 92.00 89.37 90.05 2,071,845 -2.82(-3.04%)
May 17, 2018 93.43 93.58 92.40 92.87 901,842 -0.60(-0.64%)
May 16, 2018 92.62 93.55 92.28 93.47 838,611 +0.88(+0.95%)
May 15, 2018 92.52 92.93 90.72 92.60 1,413,485 -0.49(-0.53%)
May 14, 2018 94.26 94.26 92.61 93.09 950,558 -1.20(-1.27%)
May 11, 2018 95.29 96.18 93.99 94.29 736,949 -0.95(-1.00%)
May 10, 2018 94.72 95.97 94.61 95.24 1,579,277 +0.96(+1.02%)
May 09, 2018 93.95 94.91 93.25 94.28 923,062 +0.78(+0.83%)
May 08, 2018 93.04 93.66 92.47 93.50 1,468,233 +0.17(+0.18%)
May 07, 2018 93.88 94.80 93.09 93.34 881,755 -0.55(-0.58%)
May 04, 2018 92.23 94.78 91.83 93.88 1,251,797 +1.57(+1.71%)
May 03, 2018 93.63 94.22 91.49 92.31 2,190,347 -2.01(-2.13%)
May 02, 2018 94.91 96.05 93.67 94.31 1,156,206 -0.98(-1.03%)
May 01, 2018 94.57 95.67 93.88 95.29 1,080,043 +0.77(+0.82%)
Apr 30, 2018 96.76 96.83 94.22 94.52 1,383,929 -1.74(-1.81%)
Apr 27, 2018 95.98 96.94 95.45 96.26 711,172 +0.68(+0.71%)
Apr 26, 2018 96.05 96.05 94.46 95.58 889,892 -0.15(-0.16%)
Apr 25, 2018 94.31 95.85 93.97 95.73 963,427 +0.82(+0.86%)
Apr 24, 2018 95.22 95.33 93.78 94.91 1,209,783 -0.02(-0.02%)
Apr 23, 2018 95.22 95.36 94.30 94.93 1,518,245 -0.29(-0.30%)
Apr 20, 2018 97.01 97.67 93.76 95.22 2,052,259 -1.76(-1.81%)
Apr 19, 2018 99.15 99.21 96.32 96.97 2,041,609 -2.60(-2.61%)
Apr 18, 2018 100.21 100.44 99.16 99.58 962,378 -0.31(-0.31%)
Apr 17, 2018 100.31 100.65 99.47 99.88 915,104 -0.33(-0.33%)
Apr 16, 2018 100.25 101.17 98.19 100.21 1,321,984 -1.57(-1.55%)
Apr 13, 2018 102.29 102.29 101.19 101.79 643,577 +0.17(+0.17%)
Apr 12, 2018 102.74 102.83 101.25 101.61 994,787 -0.80(-0.79%)
Apr 11, 2018 102.67 103.35 102.40 102.42 662,677 -0.65(-0.63%)
Apr 10, 2018 104.42 104.44 102.95 103.06 992,432 -0.60(-0.58%)
Apr 09, 2018 102.97 105.11 102.29 103.66 831,182 +0.97(+0.94%)
Apr 06, 2018 102.70 104.80 101.81 102.69 1,762,281 -0.05(-0.05%)
Apr 05, 2018 103.06 103.99 101.47 102.74 1,795,498 +0.25(+0.24%)
Apr 04, 2018 100.02 103.98 99.58 102.49 1,763,028 +1.64(+1.63%)
Apr 03, 2018 99.63 101.50 98.56 100.85 760,488 +1.62(+1.63%)
Apr 02, 2018 102.53 102.74 98.31 99.24 1,288,883 -3.51(-3.42%)
Mar 29, 2018 102.75 102.75 102.75 0 +0.59(+0.58%)
Mar 28, 2018 101.63 103.26 101.42 102.16 1,191,077 +0.74(+0.73%)
Mar 27, 2018 101.39 102.19 100.89 101.42 1,859,011 +0.59(+0.58%)
Mar 26, 2018 99.00 101.00 98.87 100.83 1,341,370 +2.44(+2.48%)
Mar 23, 2018 98.58 100.63 98.22 98.40 1,744,567 +0.40(+0.41%)
Mar 22, 2018 99.37 100.56 97.90 98.00 1,355,739 -1.56(-1.56%)
Mar 21, 2018 102.83 103.57 98.87 99.56 2,637,984 -4.37(-4.20%)
Mar 20, 2018 105.12 105.30 103.51 103.93 957,251 -0.71(-0.68%)
Mar 19, 2018 104.22 106.00 103.99 104.64 890,291 +0.37(+0.36%)
Mar 16, 2018 103.86 105.74 103.80 104.27 1,588,713 +0.82(+0.79%)
Mar 15, 2018 108.42 108.97 103.30 103.44 1,647,335 -4.97(-4.59%)
Mar 14, 2018 109.37 110.51 108.27 108.42 1,209,189 -0.56(-0.52%)
Mar 13, 2018 108.52 109.15 107.39 108.98 1,116,283 +1.01(+0.94%)
Mar 12, 2018 107.54 108.89 107.36 107.97 975,997 +0.32(+0.30%)
Mar 09, 2018 107.71 108.09 106.95 107.65 743,497 +0.21(+0.19%)
Mar 08, 2018 106.94 107.46 105.94 107.44 1,128,293 +0.79(+0.74%)
Mar 07, 2018 107.18 106.65 978,323 -0.80(-0.74%)
Mar 06, 2018 107.71 107.94 106.01 107.45 1,447,582 -0.28(-0.26%)
Mar 05, 2018 106.04 108.00 103.44 107.73 1,184,282 +1.30(+1.22%)
Mar 02, 2018 104.70 106.88 104.70 106.43 1,061,265 +1.28(+1.22%)
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.