J.M. Smucker Company (NY: SJM )

133.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 116.89 117.65 115.63 115.73 705,380 -1.40(-1.20%)
Mar 30, 2015 116.45 117.22 115.03 117.13 875,895 +1.12(+0.97%)
Mar 27, 2015 114.37 116.26 114.23 116.01 729,238 +1.53(+1.34%)
Mar 26, 2015 114.70 115.32 113.83 114.48 671,710 -0.16(-0.14%)
Mar 25, 2015 113.57 115.96 112.64 114.64 1,153,313 +2.02(+1.79%)
Mar 24, 2015 113.97 114.95 112.50 112.62 562,700 -0.77(-0.68%)
Mar 23, 2015 113.90 114.25 113.26 113.39 441,472 -0.32(-0.28%)
Mar 20, 2015 112.80 114.13 112.57 113.71 894,371 +1.71(+1.53%)
Mar 19, 2015 112.08 112.36 111.36 112.00 489,380 -0.61(-0.54%)
Mar 18, 2015 110.45 112.94 109.27 112.61 911,277 +2.02(+1.83%)
Mar 17, 2015 111.01 111.56 110.11 110.59 438,423 -1.19(-1.06%)
Mar 16, 2015 111.66 112.63 111.17 111.78 635,946 +0.76(+0.68%)
Mar 13, 2015 112.09 112.39 110.56 111.02 782,131 -1.42(-1.26%)
Mar 12, 2015 111.34 112.79 110.99 112.44 637,080 +1.32(+1.19%)
Mar 11, 2015 110.74 111.25 110.06 111.12 649,960 +0.39(+0.35%)
Mar 10, 2015 112.25 112.53 110.73 110.73 719,913 -2.32(-2.05%)
Mar 09, 2015 112.50 113.31 112.18 113.05 526,791 +0.28(+0.25%)
Mar 06, 2015 114.03 114.19 112.23 112.77 601,564 -1.46(-1.28%)
Mar 05, 2015 114.76 114.76 113.70 114.23 580,295 -0.01(-0.01%)
Mar 04, 2015 114.07 114.27 113.47 114.24 485,128 +0.12(+0.11%)
Mar 03, 2015 114.92 114.95 113.38 114.12 673,744 -0.84(-0.73%)
Mar 02, 2015 115.35 115.66 114.50 114.96 570,191 -0.39(-0.34%)
Feb 27, 2015 115.39 115.84 114.67 115.35 754,289 +0.14(+0.12%)
Feb 26, 2015 113.98 115.40 112.91 115.21 1,039,669 +2.10(+1.86%)
Feb 25, 2015 113.60 113.84 112.92 113.11 567,302 -0.36(-0.32%)
Feb 24, 2015 112.91 113.81 112.04 113.47 776,565 +0.22(+0.19%)
Feb 23, 2015 113.06 113.64 112.73 113.25 944,458 -0.19(-0.17%)
Feb 20, 2015 113.32 114.00 112.24 113.44 1,466,704 -0.44(-0.39%)
Feb 19, 2015 113.96 114.43 112.85 113.88 661,802 -0.42(-0.37%)
Feb 18, 2015 112.69 114.39 112.69 114.30 506,156 +1.09(+0.96%)
Feb 17, 2015 113.28 113.82 112.64 113.21 1,174,168 -0.68(-0.60%)
Feb 13, 2015 111.14 113.89 113.89 113.89 1,743,600 +1.50(+1.33%)
Feb 12, 2015 110.94 112.47 110.52 112.39 892,579 +1.13(+1.02%)
Feb 11, 2015 112.44 113.08 110.89 111.26 1,051,626 -1.89(-1.67%)
Feb 10, 2015 113.34 113.55 112.31 113.15 574,810 +0.24(+0.21%)
Feb 09, 2015 112.68 113.31 112.46 112.91 640,317 -0.09(-0.08%)
Feb 06, 2015 113.33 113.47 112.51 113.00 843,654 -0.33(-0.29%)
Feb 05, 2015 112.02 113.41 111.68 113.33 1,535,816 +1.23(+1.10%)
Feb 04, 2015 113.02 114.47 111.52 112.10 6,184,203 +6.22(+5.87%)
Feb 03, 2015 104.68 105.91 104.68 105.88 405,783 +1.41(+1.35%)
Feb 02, 2015 103.23 104.49 101.88 104.47 398,474 +1.32(+1.28%)
Jan 30, 2015 104.43 104.44 103.01 103.15 453,626 -1.95(-1.86%)
Jan 29, 2015 104.76 105.16 103.50 105.10 576,377 +0.37(+0.35%)
Jan 28, 2015 105.96 106.71 104.62 104.73 399,317 -1.04(-0.98%)
Jan 27, 2015 106.00 106.35 105.17 105.77 362,302 -0.68(-0.64%)
Jan 26, 2015 106.24 106.79 106.11 106.45 366,977 -0.04(-0.04%)
Jan 23, 2015 106.85 107.19 106.09 106.49 402,133 -0.38(-0.36%)
Jan 22, 2015 106.42 107.04 105.68 106.87 508,342 +0.83(+0.78%)
Jan 21, 2015 104.52 107.21 103.87 106.04 1,108,762 +1.85(+1.78%)
Jan 20, 2015 102.25 104.30 102.00 104.19 744,023 +2.33(+2.29%)
Jan 16, 2015 101.35 102.00 100.70 101.86 396,810 +0.56(+0.55%)
Jan 15, 2015 100.96 102.10 101.05 101.30 705,426 +0.34(+0.34%)
Jan 14, 2015 100.27 101.10 99.98 100.96 381,674 +0.02(+0.02%)
Jan 13, 2015 101.25 101.85 99.97 100.94 539,672 +0.60(+0.60%)
Jan 12, 2015 101.11 101.44 99.85 100.34 581,160 -0.70(-0.69%)
Jan 09, 2015 101.96 102.06 100.74 101.04 424,597 -0.65(-0.64%)
Jan 08, 2015 101.43 101.86 100.62 101.69 487,516 +1.45(+1.45%)
Jan 07, 2015 98.43 100.42 98.23 100.24 488,644 +2.19(+2.23%)
Jan 06, 2015 99.00 99.27 97.28 98.05 675,764 -0.79(-0.80%)
Jan 05, 2015 99.90 100.11 98.60 98.84 478,447 -1.64(-1.63%)
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.