J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 102.52 103.32 101.59 103.31 949,675 +0.33(+0.32%)
May 30, 2019 102.98 103.96 102.52 102.98 1,002,225 +0.19(+0.18%)
May 29, 2019 104.74 104.74 102.32 102.79 1,413,326 -2.32(-2.21%)
May 28, 2019 107.62 108.06 105.11 105.11 984,296 -2.56(-2.38%)
May 24, 2019 108.32 108.71 107.56 107.67 488,310 -0.38(-0.35%)
May 23, 2019 107.72 108.45 107.12 108.05 477,449 -0.12(-0.11%)
May 22, 2019 107.70 108.34 106.87 108.17 613,325 +0.50(+0.47%)
May 21, 2019 108.32 108.36 107.42 107.67 699,813 -0.59(-0.55%)
May 20, 2019 107.79 109.15 107.36 108.27 921,823 +0.42(+0.39%)
May 17, 2019 106.76 108.74 106.76 107.85 792,356 +0.98(+0.92%)
May 16, 2019 107.70 109.11 106.77 106.86 1,008,878 -0.77(-0.72%)
May 15, 2019 107.13 108.13 106.71 107.64 705,059 +0.61(+0.57%)
May 14, 2019 106.76 107.56 106.37 107.03 611,492 +0.02(+0.02%)
May 13, 2019 106.46 107.20 105.97 107.01 642,950 -0.12(-0.11%)
May 10, 2019 106.24 107.25 105.87 107.13 649,606 +0.79(+0.75%)
May 09, 2019 105.07 106.56 104.81 106.34 835,911 +1.13(+1.08%)
May 08, 2019 105.64 105.96 104.53 105.20 714,413 -0.40(-0.37%)
May 07, 2019 105.69 105.82 104.65 105.60 917,287 -0.05(-0.05%)
May 06, 2019 104.12 105.95 103.84 105.65 709,127 +1.36(+1.30%)
May 03, 2019 103.84 104.33 103.40 104.29 458,656 +0.52(+0.50%)
May 02, 2019 102.98 103.79 102.53 103.78 566,613 +0.35(+0.33%)
May 01, 2019 103.51 103.83 102.39 103.43 835,247 -0.09(-0.09%)
Apr 30, 2019 103.29 103.90 102.40 103.53 1,469,569 +0.48(+0.47%)
Apr 29, 2019 103.41 103.73 102.80 103.04 679,812 -0.62(-0.59%)
Apr 26, 2019 102.51 103.70 102.10 103.66 757,636 +1.33(+1.30%)
Apr 25, 2019 103.30 103.30 102.00 102.33 753,841 -0.96(-0.93%)
Apr 24, 2019 102.85 103.71 101.73 103.30 703,675 +0.54(+0.53%)
Apr 23, 2019 102.28 102.94 102.21 102.76 751,280 +0.42(+0.41%)
Apr 22, 2019 102.00 102.77 101.92 102.33 530,631 +0.44(+0.43%)
Apr 18, 2019 101.73 102.50 100.76 101.89 839,725 +1.21(+1.21%)
Apr 17, 2019 100.73 100.93 99.98 100.68 598,318 +0.28(+0.28%)
Apr 16, 2019 100.67 101.19 99.65 100.40 590,895 -0.21(-0.21%)
Apr 15, 2019 100.04 100.72 99.71 100.61 730,282 +0.71(+0.71%)
Apr 12, 2019 100.50 100.67 99.77 99.90 870,879 -0.95(-0.94%)
Apr 11, 2019 101.01 101.25 100.38 100.85 741,492 +0.33(+0.33%)
Apr 10, 2019 100.99 101.64 100.07 100.52 1,101,575 -0.35(-0.34%)
Apr 09, 2019 99.69 101.77 99.45 100.87 1,383,387 +1.27(+1.27%)
Apr 08, 2019 98.77 100.26 98.51 99.60 1,196,978 +1.22(+1.24%)
Apr 05, 2019 97.66 98.70 97.41 98.38 1,055,313 +0.72(+0.73%)
Apr 04, 2019 97.44 97.96 97.06 97.67 1,021,670 +0.30(+0.30%)
Apr 03, 2019 97.89 98.14 97.06 97.37 991,115 -0.60(-0.61%)
Apr 02, 2019 97.85 98.47 97.14 97.97 1,438,792 +0.27(+0.28%)
Apr 01, 2019 98.40 98.58 97.26 97.70 1,241,081 -0.65(-0.66%)
Mar 29, 2019 97.88 98.57 97.53 98.35 1,924,534 +0.38(+0.39%)
Mar 28, 2019 97.12 98.25 97.12 97.97 1,019,849 +0.97(+1.00%)
Mar 27, 2019 97.78 97.96 96.97 97.00 1,182,970 -0.68(-0.70%)
Mar 26, 2019 98.21 98.58 97.52 97.68 1,178,346 -0.19(-0.19%)
Mar 25, 2019 96.14 98.26 96.14 97.87 1,669,352 +1.38(+1.43%)
Mar 22, 2019 94.21 97.13 94.21 96.49 2,349,313 +2.29(+2.43%)
Mar 21, 2019 90.53 94.27 90.39 94.20 1,569,274 +3.82(+4.22%)
Mar 20, 2019 90.52 91.15 89.92 90.39 1,105,555 +0.14(+0.15%)
Mar 19, 2019 90.27 91.07 89.62 90.25 1,088,280 -0.09(-0.10%)
Mar 18, 2019 89.21 90.46 89.16 90.35 1,730,128 +1.22(+1.36%)
Mar 15, 2019 87.54 89.16 87.19 89.13 2,871,936 +1.46(+1.67%)
Mar 14, 2019 87.27 87.77 86.67 87.67 1,121,805 +0.50(+0.57%)
Mar 13, 2019 87.05 87.35 86.57 87.17 929,350 +0.39(+0.45%)
Mar 12, 2019 87.16 87.38 86.61 86.78 839,256 -0.28(-0.32%)
Mar 11, 2019 86.35 87.08 86.01 87.06 1,069,996 +0.54(+0.62%)
Mar 08, 2019 86.81 86.82 86.02 86.52 945,861 -0.12(-0.14%)
Mar 07, 2019 87.29 87.66 86.42 86.64 1,264,976 -0.66(-0.75%)
Mar 06, 2019 86.18 87.37 85.31 87.30 2,687,997 +1.12(+1.30%)
Mar 05, 2019 86.43 86.60 85.72 86.18 5,477,024 -0.39(-0.45%)
Mar 04, 2019 88.10 89.09 85.47 86.56 3,019,232 -2.43(-2.73%)
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.