J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 90.98 91.05 89.17 89.41 1,860,446 -1.40(-1.54%)
Feb 27, 2019 90.94 90.96 89.27 90.81 2,434,637 +1.25(+1.40%)
Feb 26, 2019 90.51 92.27 88.40 89.56 3,307,885 +4.25(+4.98%)
Feb 25, 2019 86.13 86.25 84.74 85.32 1,549,062 -0.30(-0.35%)
Feb 22, 2019 86.28 86.51 84.03 85.62 2,052,347 -4.52(-5.01%)
Feb 21, 2019 89.98 90.40 89.28 90.14 875,996 -0.14(-0.16%)
Feb 20, 2019 87.81 90.75 87.39 90.28 2,300,253 +2.47(+2.82%)
Feb 19, 2019 87.29 87.94 86.66 87.81 988,733 +0.53(+0.61%)
Feb 15, 2019 86.43 87.94 86.29 87.27 1,467,299 +1.55(+1.81%)
Feb 14, 2019 86.44 86.45 85.39 85.72 1,198,309 -1.13(-1.30%)
Feb 13, 2019 87.38 87.46 86.05 86.85 1,123,226 -0.53(-0.60%)
Feb 12, 2019 86.58 87.75 86.48 87.38 859,414 +0.85(+0.99%)
Feb 11, 2019 86.91 87.35 85.75 86.53 1,007,804 -0.23(-0.26%)
Feb 08, 2019 86.53 87.05 85.76 86.75 955,109 -0.18(-0.21%)
Feb 07, 2019 87.19 88.16 86.34 86.94 1,255,033 -1.20(-1.36%)
Feb 06, 2019 88.02 88.54 87.55 88.13 906,304 -0.09(-0.10%)
Feb 05, 2019 87.81 88.34 87.49 88.22 892,447 +0.36(+0.41%)
Feb 04, 2019 86.96 87.92 86.71 87.86 1,035,133 +0.93(+1.07%)
Feb 01, 2019 88.01 88.34 86.89 86.94 881,060 -0.88(-1.00%)
Jan 31, 2019 86.45 88.15 86.11 87.81 1,111,248 +1.17(+1.35%)
Jan 30, 2019 86.58 87.18 86.09 86.64 505,821 +0.19(+0.22%)
Jan 29, 2019 86.05 86.74 86.04 86.45 692,064 +0.32(+0.37%)
Jan 28, 2019 85.06 86.13 84.57 86.13 1,122,555 +1.20(+1.41%)
Jan 25, 2019 85.40 86.18 84.80 84.93 777,870 -0.28(-0.32%)
Jan 24, 2019 86.00 86.48 84.49 85.21 1,009,028 -2.03(-2.32%)
Jan 23, 2019 87.89 88.16 86.41 87.24 1,075,792 -0.67(-0.76%)
Jan 22, 2019 87.80 87.97 86.22 87.91 903,043 +0.17(+0.19%)
Jan 18, 2019 87.32 87.99 86.91 87.74 1,117,777 +0.51(+0.59%)
Jan 17, 2019 86.51 87.53 86.05 87.23 539,443 +0.80(+0.92%)
Jan 16, 2019 86.37 86.89 85.90 86.43 784,273 +0.05(+0.06%)
Jan 15, 2019 85.93 86.58 85.58 86.38 901,162 +0.45(+0.53%)
Jan 14, 2019 85.35 86.11 85.01 85.93 1,163,135 +0.37(+0.43%)
Jan 11, 2019 85.16 85.75 84.53 85.56 858,487 +0.59(+0.70%)
Jan 10, 2019 83.44 85.08 83.19 84.97 908,463 +1.51(+1.81%)
Jan 09, 2019 83.41 83.71 82.56 83.46 1,310,387 +0.00(+0.00%)
Jan 08, 2019 81.92 83.72 81.69 83.46 1,450,429 +2.10(+2.58%)
Jan 07, 2019 79.88 81.77 79.13 81.36 1,120,205 +1.08(+1.35%)
Jan 04, 2019 79.35 80.53 78.78 80.28 1,649,854 +1.08(+1.36%)
Jan 03, 2019 78.19 80.55 78.14 79.20 2,171,383 +0.59(+0.76%)
Jan 02, 2019 77.93 79.14 76.99 78.60 1,231,547 +0.33(+0.42%)
Dec 31, 2018 78.75 78.90 76.68 78.28 1,269,458 -0.35(-0.45%)
Dec 28, 2018 79.22 80.20 77.83 78.63 1,417,436 -0.40(-0.51%)
Dec 27, 2018 79.01 79.03 76.46 79.03 1,522,957 -0.33(-0.41%)
Dec 26, 2018 78.16 79.37 77.48 79.36 2,826,093 +1.36(+1.74%)
Dec 24, 2018 80.68 80.68 77.23 78.00 1,160,296 -2.46(-3.06%)
Dec 21, 2018 79.99 82.93 79.44 80.46 3,536,066 +0.57(+0.71%)
Dec 20, 2018 80.92 81.64 78.69 79.89 1,723,656 -1.24(-1.53%)
Dec 19, 2018 83.04 83.64 80.72 81.13 1,222,876 -0.37(-0.45%)
Dec 18, 2018 82.95 83.26 81.18 81.50 1,558,291 -1.39(-1.68%)
Dec 17, 2018 85.07 85.64 82.20 82.89 1,464,463 -2.44(-2.86%)
Dec 14, 2018 86.54 87.23 85.09 85.33 1,341,237 -1.56(-1.79%)
Dec 13, 2018 85.29 87.63 85.14 86.89 1,818,259 +1.75(+2.06%)
Dec 12, 2018 85.03 85.98 84.39 85.14 1,427,925 +0.67(+0.79%)
Dec 11, 2018 83.40 85.57 82.92 84.47 1,265,653 +1.44(+1.73%)
Dec 10, 2018 82.24 83.46 81.48 83.03 1,743,272 +0.83(+1.01%)
Dec 07, 2018 84.47 84.78 81.57 82.20 1,693,327 -2.23(-2.64%)
Dec 06, 2018 85.91 86.17 82.92 84.42 2,519,206 -1.18(-1.38%)
Dec 04, 2018 86.82 88.83 85.29 85.60 2,182,766 -0.85(-0.99%)
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.