J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 90.26 90.85 89.29 89.37 913,462 -1.08(-1.20%)
Mar 30, 2015 89.92 90.52 88.83 90.45 1,134,278 +0.86(+0.97%)
Mar 27, 2015 88.32 89.78 88.21 89.58 944,358 +1.18(+1.34%)
Mar 26, 2015 88.57 89.05 87.90 88.40 869,860 -0.12(-0.14%)
Mar 25, 2015 87.70 89.54 86.98 88.53 1,493,533 +1.56(+1.79%)
Mar 24, 2015 88.01 88.76 86.87 86.97 728,693 -0.59(-0.68%)
Mar 23, 2015 87.95 88.22 87.46 87.56 571,703 -0.25(-0.28%)
Mar 20, 2015 87.10 88.13 86.93 87.81 1,158,205 +1.32(+1.53%)
Mar 19, 2015 86.55 86.76 85.99 86.49 633,744 -0.47(-0.54%)
Mar 18, 2015 85.29 87.21 84.38 86.96 1,180,098 +1.56(+1.83%)
Mar 17, 2015 85.72 86.15 85.03 85.40 567,755 -0.92(-1.06%)
Mar 16, 2015 86.22 86.97 85.85 86.32 823,546 +0.59(+0.68%)
Mar 13, 2015 86.56 86.79 85.37 85.73 1,012,854 -1.10(-1.26%)
Mar 12, 2015 85.98 87.10 85.71 86.83 825,014 +1.02(+1.19%)
Mar 11, 2015 85.51 85.91 84.99 85.81 841,694 +0.30(+0.35%)
Mar 10, 2015 86.68 86.90 85.51 85.51 932,283 -1.79(-2.05%)
Mar 09, 2015 86.87 87.50 86.63 87.30 682,191 +0.22(+0.25%)
Mar 06, 2015 88.05 88.18 86.66 87.08 779,021 -1.13(-1.28%)
Mar 05, 2015 88.62 88.62 87.80 88.21 751,478 -0.01(-0.01%)
Mar 04, 2015 88.09 88.24 87.62 88.22 628,237 +0.09(+0.11%)
Mar 03, 2015 88.74 88.76 87.55 88.12 872,494 -0.65(-0.73%)
Mar 02, 2015 89.07 89.31 88.42 88.77 738,393 -0.30(-0.34%)
Feb 27, 2015 89.10 89.45 88.55 89.07 976,799 +0.11(+0.12%)
Feb 26, 2015 88.02 89.11 87.19 88.97 1,346,365 +1.62(+1.86%)
Feb 25, 2015 87.72 87.91 87.20 87.34 734,652 -0.28(-0.32%)
Feb 24, 2015 87.19 87.89 86.52 87.62 1,005,647 +0.17(+0.19%)
Feb 23, 2015 87.31 87.75 87.05 87.45 1,223,067 -0.15(-0.17%)
Feb 20, 2015 87.51 88.03 86.67 87.60 1,899,372 -0.34(-0.39%)
Feb 19, 2015 88.00 88.36 87.14 87.94 857,029 -0.32(-0.37%)
Feb 18, 2015 87.02 88.33 87.02 88.26 655,469 +0.84(+0.96%)
Feb 17, 2015 87.48 87.89 86.98 87.42 1,520,540 -0.53(-0.60%)
Feb 13, 2015 85.82 87.95 87.95 87.95 2,257,951 +1.16(+1.33%)
Feb 12, 2015 85.67 86.85 85.34 86.79 1,155,884 +0.87(+1.02%)
Feb 11, 2015 86.83 87.32 85.63 85.92 1,361,849 -0.97(-1.11%)
Feb 10, 2015 87.03 87.19 86.24 86.88 748,609 +0.18(+0.21%)
Feb 09, 2015 86.52 87.00 86.35 86.70 833,923 -0.07(-0.08%)
Feb 06, 2015 87.02 87.13 86.39 86.77 1,098,741 -0.25(-0.29%)
Feb 05, 2015 86.01 87.08 85.75 87.02 2,000,185 +0.94(+1.10%)
Feb 04, 2015 86.78 87.89 85.63 86.07 8,054,061 +4.78(+5.87%)
Feb 03, 2015 80.38 81.32 80.38 81.30 528,475 +1.08(+1.35%)
Feb 02, 2015 79.26 80.23 78.23 80.22 518,956 +1.01(+1.28%)
Jan 30, 2015 80.19 80.19 79.09 79.20 590,784 -1.50(-1.86%)
Jan 29, 2015 80.44 80.75 79.47 80.70 750,650 +0.28(+0.35%)
Jan 28, 2015 81.36 81.94 80.33 80.42 520,054 -0.80(-0.98%)
Jan 27, 2015 81.39 81.66 80.75 81.21 471,847 -0.52(-0.64%)
Jan 26, 2015 81.58 82.00 81.48 81.74 477,936 -0.03(-0.04%)
Jan 23, 2015 82.04 82.30 81.46 81.77 523,722 -0.29(-0.36%)
Jan 22, 2015 81.71 82.19 81.14 82.06 662,044 +0.64(+0.78%)
Jan 21, 2015 80.25 82.32 79.76 81.42 1,444,007 +1.42(+1.78%)
Jan 20, 2015 78.51 80.09 78.32 80.00 968,986 +1.79(+2.29%)
Jan 16, 2015 77.82 78.32 77.32 78.21 516,789 +0.43(+0.55%)
Jan 15, 2015 77.52 78.40 77.59 77.78 918,718 +0.26(+0.34%)
Jan 14, 2015 76.99 77.63 76.77 77.52 497,077 +0.02(+0.02%)
Jan 13, 2015 77.74 78.20 76.76 77.51 702,847 +0.46(+0.60%)
Jan 12, 2015 77.64 77.89 76.67 77.04 756,879 -0.54(-0.69%)
Jan 09, 2015 78.29 78.37 77.35 77.58 552,978 -0.50(-0.64%)
Jan 08, 2015 77.88 78.21 77.26 78.08 634,921 +1.11(+1.45%)
Jan 07, 2015 75.58 77.11 75.42 76.97 636,390 +1.68(+2.23%)
Jan 06, 2015 76.02 76.22 74.70 75.29 880,088 -0.61(-0.80%)
Jan 05, 2015 76.71 76.87 75.71 75.89 623,110 -1.26(-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.