J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.61 103.23 101.88 102.55 970,618 -0.06(-0.05%)
May 27, 2016 102.67 102.61 102.61 102.61 429,937 -0.20(-0.19%)
May 26, 2016 102.15 103.05 102.04 102.81 662,881 +0.54(+0.53%)
May 25, 2016 102.52 103.02 101.64 102.27 711,798 +0.68(+0.67%)
May 24, 2016 101.04 101.89 100.13 101.58 634,061 +0.79(+0.78%)
May 23, 2016 100.78 101.12 100.23 100.80 466,097 +0.27(+0.27%)
May 20, 2016 101.43 101.59 100.31 100.53 652,036 -0.38(-0.38%)
May 19, 2016 100.28 100.96 99.79 100.91 711,659 +0.29(+0.28%)
May 18, 2016 101.13 101.62 99.93 100.62 967,035 -0.81(-0.80%)
May 17, 2016 103.50 103.71 101.06 101.43 1,047,812 -2.45(-2.36%)
May 16, 2016 103.37 104.20 103.36 103.89 470,802 +0.21(+0.20%)
May 13, 2016 103.98 104.62 103.31 103.68 569,441 -0.75(-0.71%)
May 12, 2016 103.99 104.65 103.28 104.43 958,387 +0.83(+0.81%)
May 11, 2016 103.76 104.17 103.21 103.59 1,066,175 -0.11(-0.11%)
May 10, 2016 102.61 103.75 102.50 103.70 1,003,664 +1.46(+1.43%)
May 09, 2016 102.19 102.81 101.71 102.24 580,534 +0.12(+0.12%)
May 06, 2016 101.41 102.33 100.60 102.12 944,578 +0.70(+0.69%)
May 05, 2016 101.47 102.28 101.14 101.42 677,014 +0.18(+0.18%)
May 04, 2016 100.09 101.45 99.59 101.24 949,243 +1.05(+1.05%)
May 03, 2016 100.62 101.09 99.87 100.19 716,554 -0.68(-0.67%)
May 02, 2016 100.52 101.33 100.33 100.87 1,166,059 +0.55(+0.55%)
Apr 29, 2016 100.58 101.31 99.38 100.32 866,694 -0.63(-0.63%)
Apr 28, 2016 100.59 101.47 100.40 100.95 533,186 -0.13(-0.13%)
Apr 27, 2016 100.79 101.48 100.20 101.08 592,666 +0.50(+0.50%)
Apr 26, 2016 100.98 101.83 100.47 100.58 959,136 -0.09(-0.09%)
Apr 25, 2016 99.23 101.06 98.86 100.67 870,609 +1.01(+1.01%)
Apr 22, 2016 98.53 99.73 98.21 99.66 1,182,272 +1.24(+1.26%)
Apr 21, 2016 101.28 101.28 98.18 98.42 1,792,871 -3.13(-3.08%)
Apr 20, 2016 102.08 102.50 101.53 101.55 618,095 -0.78(-0.76%)
Apr 19, 2016 102.47 103.08 102.09 102.33 1,122,535 +0.12(+0.12%)
Apr 18, 2016 101.52 102.35 101.13 102.21 909,045 +0.77(+0.76%)
Apr 15, 2016 100.77 101.52 100.31 101.44 909,012 +0.79(+0.78%)
Apr 14, 2016 101.26 101.56 100.53 100.65 1,569,694 -0.65(-0.64%)
Apr 13, 2016 101.25 101.36 100.03 101.30 1,163,773 +0.20(+0.20%)
Apr 12, 2016 100.89 101.33 100.66 101.10 465,385 +0.15(+0.15%)
Apr 11, 2016 101.36 101.84 100.92 100.95 830,061 -0.10(-0.09%)
Apr 08, 2016 101.05 101.34 100.73 101.04 644,307 +0.14(+0.14%)
Apr 07, 2016 100.11 101.21 100.76 100.90 1,174,513 +0.14(+0.14%)
Apr 06, 2016 99.50 100.78 99.34 100.76 1,552,169 +1.21(+1.21%)
Apr 05, 2016 100.67 100.84 98.86 99.55 2,528,355 -1.23(-1.22%)
Apr 04, 2016 102.75 103.34 100.32 100.78 2,494,827 -3.91(-3.74%)
Apr 01, 2016 102.01 104.79 102.01 104.69 1,201,757 +2.12(+2.06%)
Mar 31, 2016 102.75 102.99 102.43 102.58 1,329,997 -0.27(-0.26%)
Mar 30, 2016 103.07 103.13 101.67 102.84 982,648 +0.16(+0.15%)
Mar 29, 2016 102.51 103.14 102.31 102.69 775,653 +0.30(+0.29%)
Mar 28, 2016 101.73 103.18 101.73 102.39 709,981 +0.70(+0.69%)
Mar 24, 2016 101.50 101.68 101.68 101.68 713,402 -0.05(-0.05%)
Mar 23, 2016 100.89 102.02 100.21 101.73 815,803 +0.84(+0.84%)
Mar 22, 2016 101.11 101.58 100.46 100.89 836,953 -0.51(-0.50%)
Mar 21, 2016 101.27 102.24 101.21 101.39 735,913 -0.40(-0.40%)
Mar 18, 2016 102.68 102.68 101.47 101.79 1,799,534 -0.84(-0.82%)
Mar 17, 2016 101.94 103.09 101.81 102.63 1,069,581 +0.61(+0.60%)
Mar 16, 2016 101.17 102.31 100.73 102.02 738,857 +0.54(+0.53%)
Mar 15, 2016 101.49 102.50 101.28 101.49 1,106,190 -0.63(-0.62%)
Mar 14, 2016 102.02 102.02 101.49 102.12 672,090 -0.20(-0.20%)
Mar 11, 2016 101.84 102.64 101.53 102.32 983,793 +0.81(+0.80%)
Mar 10, 2016 100.80 101.73 100.53 101.51 1,070,476 +1.12(+1.12%)
Mar 09, 2016 100.25 100.87 99.55 100.39 1,324,869 +0.68(+0.68%)
Mar 08, 2016 99.73 100.50 99.27 99.71 1,924,394 -0.47(-0.47%)
Mar 07, 2016 100.51 100.78 99.79 100.17 1,120,872 -0.58(-0.58%)
Mar 04, 2016 100.96 101.30 100.20 100.76 1,014,619 -0.61(-0.60%)
Mar 03, 2016 100.73 101.53 100.02 101.37 642,776 +0.40(+0.39%)
Mar 02, 2016 100.91 101.30 99.12 100.97 969,720 -0.33(-0.33%)
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.