J.M. Smucker Company (NY: SJM )

119.44 -1.04 (-0.86%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 100.40 101.36 99.93 99.93 1,560,735 -1.05(-1.04%)
Nov 29, 2016 101.04 101.40 100.28 100.97 768,687 +0.22(+0.22%)
Nov 28, 2016 100.14 101.40 99.67 100.75 1,148,339 +0.42(+0.42%)
Nov 25, 2016 100.14 101.09 99.86 100.33 375,832 +0.70(+0.70%)
Nov 23, 2016 99.63 99.63 99.63 0 -1.06(-1.06%)
Nov 22, 2016 100.80 101.28 100.34 100.70 961,675 +0.37(+0.36%)
Nov 21, 2016 99.05 100.36 98.78 100.33 1,352,279 +1.28(+1.29%)
Nov 18, 2016 98.75 99.63 98.24 99.05 2,463,356 +0.00(+0.00%)
Nov 17, 2016 101.09 101.09 96.83 99.05 2,230,551 -4.05(-3.92%)
Nov 16, 2016 102.19 103.92 102.17 103.10 1,494,293 +0.91(+0.89%)
Nov 15, 2016 102.61 103.82 102.00 102.19 1,090,595 -0.02(-0.02%)
Nov 14, 2016 100.59 102.89 100.24 102.20 1,302,704 +1.40(+1.38%)
Nov 11, 2016 100.78 101.14 99.67 100.81 1,333,932 -0.34(-0.34%)
Nov 10, 2016 103.53 103.53 100.50 101.15 1,399,487 -2.95(-2.84%)
Nov 09, 2016 103.50 104.23 101.79 104.10 951,773 -1.09(-1.03%)
Nov 08, 2016 103.45 106.20 103.45 105.19 980,810 +1.47(+1.42%)
Nov 07, 2016 102.40 103.78 102.17 103.71 881,967 +1.74(+1.70%)
Nov 04, 2016 102.73 102.95 101.91 101.98 626,841 -0.75(-0.73%)
Nov 03, 2016 103.39 104.09 102.51 102.73 778,732 -0.35(-0.34%)
Nov 02, 2016 103.36 103.85 102.99 103.07 715,951 -0.23(-0.22%)
Nov 01, 2016 103.60 104.35 102.95 103.30 705,898 -0.28(-0.27%)
Oct 31, 2016 103.96 104.19 103.18 103.59 809,847 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.07 1,086,977 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.89 101.98 688,176 -0.95(-0.92%)
Oct 26, 2016 102.95 103.54 102.67 102.93 687,595 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.23 102.70 660,511 +0.24(+0.23%)
Oct 24, 2016 102.59 102.93 101.87 102.47 756,328 -0.09(-0.09%)
Oct 21, 2016 102.23 102.72 101.57 102.56 916,902 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.38 1,465,371 -2.40(-2.29%)
Oct 19, 2016 104.60 104.96 103.97 104.78 923,335 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.22 104.30 945,826 -0.66(-0.63%)
Oct 17, 2016 105.38 105.56 104.73 104.97 485,786 -0.36(-0.34%)
Oct 14, 2016 105.68 106.07 105.18 105.33 547,672 -0.32(-0.30%)
Oct 13, 2016 104.34 106.02 104.00 105.64 899,889 +1.05(+1.00%)
Oct 12, 2016 104.19 104.82 104.14 104.59 788,048 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.10 104.26 1,045,288 -1.76(-1.66%)
Oct 10, 2016 105.50 106.41 105.01 106.02 745,918 +1.15(+1.10%)
Oct 07, 2016 105.21 105.21 104.59 104.87 910,509 -0.11(-0.11%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,529 -0.02(-0.02%)
Oct 05, 2016 105.36 105.63 104.52 105.00 1,744,755 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.78 105.06 1,190,832 -1.74(-1.63%)
Oct 03, 2016 106.50 107.22 106.37 106.80 703,403 -0.12(-0.11%)
Sep 30, 2016 106.71 107.33 106.64 106.92 890,096 +0.61(+0.57%)
Sep 29, 2016 106.23 106.96 106.03 106.31 1,132,170 +0.04(+0.04%)
Sep 28, 2016 105.07 106.33 104.92 106.28 1,381,576 +0.84(+0.80%)
Sep 27, 2016 107.54 107.54 105.04 105.43 1,877,455 -3.21(-2.96%)
Sep 26, 2016 108.07 109.04 107.64 108.64 1,035,990 +0.43(+0.39%)
Sep 23, 2016 107.58 108.43 107.58 108.22 1,298,640 -0.54(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.76 772,034 +1.21(+1.13%)
Sep 21, 2016 106.78 107.79 106.18 107.55 1,066,151 +0.51(+0.47%)
Sep 20, 2016 108.37 108.55 107.03 107.04 741,847 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.10 959,595 +0.00(+0.00%)
Sep 16, 2016 108.14 108.28 107.22 108.10 1,875,386 -0.51(-0.47%)
Sep 15, 2016 107.99 108.78 107.61 108.61 871,344 +0.58(+0.53%)
Sep 14, 2016 107.96 108.50 107.32 108.03 1,219,554 +0.40(+0.37%)
Sep 13, 2016 108.56 108.71 107.45 107.63 1,692,085 -1.10(-1.01%)
Sep 12, 2016 107.83 108.91 107.40 108.73 1,264,965 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.21 107.23 1,535,790 -2.88(-2.61%)
Sep 08, 2016 109.97 110.66 109.45 110.11 681,937 -0.44(-0.40%)
Sep 07, 2016 111.53 111.72 110.34 110.55 934,574 -1.33(-1.18%)
Sep 06, 2016 111.62 112.08 111.06 111.88 890,188 +0.28(+0.25%)
Sep 02, 2016 111.18 111.60 111.60 111.60 699,995 +0.64(+0.58%)
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.