J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 85.25 86.03 84.86 85.73 1,588,671 +0.71(+0.84%)
Jul 30, 2015 83.90 85.12 83.47 85.02 1,105,604 +0.76(+0.90%)
Jul 29, 2015 83.63 84.84 83.20 84.26 1,198,751 +0.81(+0.98%)
Jul 28, 2015 81.62 83.44 81.18 83.44 1,222,603 +2.10(+2.58%)
Jul 27, 2015 80.74 81.37 80.45 81.35 793,978 +0.30(+0.37%)
Jul 24, 2015 81.97 82.10 80.82 81.05 780,048 -1.03(-1.25%)
Jul 23, 2015 82.39 82.79 81.87 82.08 548,785 -0.38(-0.47%)
Jul 22, 2015 82.47 83.17 82.26 82.46 624,851 +0.04(+0.05%)
Jul 21, 2015 83.01 83.21 82.34 82.42 776,372 -0.53(-0.64%)
Jul 20, 2015 83.19 83.19 82.63 82.95 553,477 -0.30(-0.36%)
Jul 17, 2015 83.62 83.62 82.56 83.25 561,696 -0.12(-0.14%)
Jul 16, 2015 83.25 83.67 83.09 83.37 515,368 +0.38(+0.46%)
Jul 15, 2015 83.38 83.70 82.21 82.98 1,434,862 -0.33(-0.40%)
Jul 14, 2015 83.48 83.51 82.68 83.31 1,028,469 -0.12(-0.15%)
Jul 13, 2015 83.22 83.93 83.01 83.44 1,174,068 +0.85(+1.03%)
Jul 10, 2015 81.67 83.31 81.56 82.58 3,770,850 -0.54(-0.66%)
Jul 09, 2015 84.20 84.38 83.11 83.13 695,692 -0.12(-0.15%)
Jul 08, 2015 83.96 84.22 83.24 83.25 994,587 -1.04(-1.23%)
Jul 07, 2015 83.12 84.57 82.62 84.29 1,187,767 +1.37(+1.65%)
Jul 06, 2015 82.91 83.42 82.42 82.92 1,794,568 -0.55(-0.66%)
Jul 02, 2015 84.07 83.47 83.47 83.47 1,117,537 -0.35(-0.42%)
Jul 01, 2015 83.53 84.00 83.21 83.83 990,714 +0.61(+0.74%)
Jun 30, 2015 83.74 83.95 83.10 83.21 1,334,706 +0.02(+0.03%)
Jun 29, 2015 84.58 84.71 83.12 83.19 1,477,259 -1.72(-2.02%)
Jun 26, 2015 85.49 85.70 84.83 84.91 2,089,631 -0.24(-0.28%)
Jun 25, 2015 85.72 85.92 85.09 85.15 887,478 -0.59(-0.69%)
Jun 24, 2015 86.63 86.94 85.27 85.74 1,074,326 -0.85(-0.98%)
Jun 23, 2015 87.25 87.25 86.51 86.59 1,074,156 -0.67(-0.77%)
Jun 22, 2015 87.32 87.74 87.10 87.26 526,331 +0.15(+0.18%)
Jun 19, 2015 86.85 87.86 86.85 87.11 2,044,310 +0.12(+0.14%)
Jun 18, 2015 86.71 87.57 86.15 86.98 814,000 +0.46(+0.53%)
Jun 17, 2015 86.11 86.72 85.72 86.52 672,594 +0.28(+0.33%)
Jun 16, 2015 85.50 86.38 85.14 86.24 643,085 +1.04(+1.23%)
Jun 15, 2015 85.09 85.50 84.69 85.19 1,153,604 -0.23(-0.27%)
Jun 12, 2015 85.42 85.78 85.26 85.42 556,444 -0.35(-0.41%)
Jun 11, 2015 85.69 86.23 85.48 85.78 754,593 +0.14(+0.16%)
Jun 10, 2015 85.74 86.17 85.12 85.64 1,037,818 -0.02(-0.03%)
Jun 09, 2015 84.83 85.88 84.66 85.66 1,329,743 +0.86(+1.01%)
Jun 08, 2015 85.16 85.95 84.63 84.80 1,951,719 -0.64(-0.75%)
Jun 05, 2015 87.13 87.30 85.10 85.45 2,648,639 -1.87(-2.14%)
Jun 04, 2015 88.79 89.47 86.79 87.31 4,011,131 -3.41(-3.76%)
Jun 03, 2015 91.13 91.13 90.41 90.72 829,706 -0.28(-0.30%)
Jun 02, 2015 90.90 91.28 90.16 91.00 768,132 +0.10(+0.11%)
Jun 01, 2015 91.10 91.29 90.61 90.90 616,584 -0.10(-0.11%)
May 29, 2015 91.79 92.00 90.94 91.00 702,213 -0.73(-0.79%)
May 28, 2015 92.32 92.34 91.45 91.73 465,553 -0.31(-0.33%)
May 27, 2015 92.11 92.51 91.93 92.03 563,516 +0.33(+0.36%)
May 26, 2015 92.42 92.55 91.60 91.70 675,784 -0.71(-0.76%)
May 22, 2015 91.57 92.41 92.41 92.41 629,250 +0.85(+0.93%)
May 21, 2015 91.87 92.02 91.48 91.56 661,142 -0.46(-0.50%)
May 20, 2015 91.44 92.42 91.37 92.02 522,744 +0.47(+0.51%)
May 19, 2015 91.16 91.61 90.94 91.55 721,464 +0.46(+0.51%)
May 18, 2015 90.70 91.44 90.66 91.09 444,528 +0.13(+0.14%)
May 15, 2015 90.84 91.03 90.45 90.96 592,163 +0.11(+0.12%)
May 14, 2015 89.94 90.88 89.82 90.85 437,001 +1.37(+1.53%)
May 13, 2015 89.02 89.92 89.02 89.48 426,005 +0.58(+0.66%)
May 12, 2015 88.39 89.19 88.35 88.90 683,875 +0.15(+0.16%)
May 11, 2015 88.42 89.28 88.28 88.76 561,606 +0.21(+0.24%)
May 08, 2015 89.01 89.63 88.49 88.54 897,632 +0.17(+0.19%)
May 07, 2015 88.65 88.81 88.15 88.37 694,624 -0.37(-0.41%)
May 06, 2015 89.05 89.27 87.97 88.74 564,915 -0.02(-0.03%)
May 05, 2015 89.84 90.18 88.16 88.76 1,047,870 -1.60(-1.77%)
May 04, 2015 89.53 90.71 89.53 90.36 758,713 +1.15(+1.29%)
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.