J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 100.40 101.36 99.92 99.92 1,560,817 -1.05(-1.04%)
Nov 29, 2016 101.03 101.40 100.27 100.97 768,728 +0.22(+0.22%)
Nov 28, 2016 100.14 101.40 99.67 100.75 1,148,399 +0.42(+0.42%)
Nov 25, 2016 100.14 101.09 99.85 100.33 375,852 +0.70(+0.70%)
Nov 23, 2016 99.63 99.63 99.63 0 -1.06(-1.06%)
Nov 22, 2016 100.80 101.28 100.33 100.69 961,725 +0.36(+0.36%)
Nov 21, 2016 99.05 100.36 98.78 100.33 1,352,350 +1.28(+1.29%)
Nov 18, 2016 98.75 99.62 98.23 99.05 2,463,486 +0.00(+0.00%)
Nov 17, 2016 101.09 101.09 96.83 99.05 2,230,668 -4.05(-3.92%)
Nov 16, 2016 102.18 103.91 102.16 103.09 1,494,371 +0.91(+0.89%)
Nov 15, 2016 102.60 103.82 101.99 102.18 1,090,652 -0.02(-0.02%)
Nov 14, 2016 100.59 102.88 100.23 102.20 1,302,773 +1.40(+1.38%)
Nov 11, 2016 100.77 101.14 99.66 100.80 1,334,002 -0.34(-0.34%)
Nov 10, 2016 103.52 103.52 100.49 101.14 1,399,560 -2.95(-2.83%)
Nov 09, 2016 103.49 104.23 101.79 104.09 951,823 -1.09(-1.03%)
Nov 08, 2016 103.44 106.20 103.44 105.18 980,862 +1.48(+1.42%)
Nov 07, 2016 102.40 103.78 102.17 103.71 882,013 +1.73(+1.70%)
Nov 04, 2016 102.72 102.95 101.90 101.97 626,874 -0.75(-0.73%)
Nov 03, 2016 103.38 104.08 102.51 102.72 778,773 -0.35(-0.34%)
Nov 02, 2016 103.36 103.85 102.99 103.07 715,988 -0.23(-0.22%)
Nov 01, 2016 103.60 104.34 102.94 103.30 705,935 -0.28(-0.27%)
Oct 31, 2016 103.96 104.18 103.18 103.58 809,889 -0.48(-0.46%)
Oct 28, 2016 102.21 104.42 102.21 104.06 1,087,034 +2.08(+2.04%)
Oct 27, 2016 103.18 103.18 101.88 101.98 688,213 -0.95(-0.92%)
Oct 26, 2016 102.94 103.54 102.67 102.92 687,631 +0.23(+0.22%)
Oct 25, 2016 102.39 102.89 102.22 102.70 660,546 +0.24(+0.23%)
Oct 24, 2016 102.59 102.92 101.87 102.46 756,367 -0.10(-0.09%)
Oct 21, 2016 102.22 102.72 101.56 102.56 916,950 +0.18(+0.18%)
Oct 20, 2016 104.75 104.89 102.21 102.37 1,465,448 -2.40(-2.29%)
Oct 19, 2016 104.60 104.95 103.97 104.77 923,384 +0.47(+0.45%)
Oct 18, 2016 105.25 105.44 104.21 104.30 945,875 -0.66(-0.63%)
Oct 17, 2016 105.38 105.55 104.72 104.96 485,812 -0.36(-0.34%)
Oct 14, 2016 105.68 106.06 105.17 105.32 547,700 -0.32(-0.30%)
Oct 13, 2016 104.34 106.01 104.00 105.64 899,936 +1.05(+1.00%)
Oct 12, 2016 104.18 104.82 104.13 104.59 788,089 +0.33(+0.32%)
Oct 11, 2016 105.95 105.95 104.09 104.26 1,045,343 -1.76(-1.66%)
Oct 10, 2016 105.49 106.40 105.00 106.02 745,957 +1.15(+1.10%)
Oct 07, 2016 105.20 105.20 104.58 104.87 910,557 -0.11(-0.10%)
Oct 06, 2016 104.78 105.31 104.37 104.98 647,563 -0.02(-0.02%)
Oct 05, 2016 105.36 105.62 104.52 104.99 1,744,846 -0.06(-0.06%)
Oct 04, 2016 106.55 106.77 104.77 105.06 1,190,894 -1.74(-1.63%)
Oct 03, 2016 106.49 107.22 106.36 106.80 703,440 -0.12(-0.11%)
Sep 30, 2016 106.70 107.33 106.63 106.92 890,143 +0.61(+0.57%)
Sep 29, 2016 106.22 106.96 106.03 106.31 1,132,229 +0.04(+0.04%)
Sep 28, 2016 105.06 106.33 104.91 106.27 1,381,648 +0.84(+0.80%)
Sep 27, 2016 107.53 107.53 105.03 105.43 1,877,553 -3.21(-2.95%)
Sep 26, 2016 108.06 109.04 107.64 108.64 1,036,044 +0.43(+0.39%)
Sep 23, 2016 107.58 108.42 107.58 108.21 1,298,708 -0.55(-0.50%)
Sep 22, 2016 108.31 109.08 107.28 108.75 772,074 +1.21(+1.13%)
Sep 21, 2016 106.78 107.78 106.17 107.54 1,066,207 +0.51(+0.47%)
Sep 20, 2016 108.37 108.54 107.03 107.03 741,886 -1.06(-0.98%)
Sep 19, 2016 107.93 108.75 107.89 108.09 959,645 +0.00(+0.00%)
Sep 16, 2016 108.14 108.27 107.22 108.09 1,875,484 -0.51(-0.47%)
Sep 15, 2016 107.98 108.78 107.60 108.61 871,390 +0.58(+0.53%)
Sep 14, 2016 107.95 108.49 107.31 108.03 1,219,618 +0.40(+0.37%)
Sep 13, 2016 108.55 108.71 107.44 107.63 1,692,174 -1.10(-1.01%)
Sep 12, 2016 107.82 108.91 107.40 108.72 1,265,031 +1.50(+1.40%)
Sep 09, 2016 109.49 109.53 107.20 107.22 1,535,871 -2.88(-2.62%)
Sep 08, 2016 109.97 110.66 109.45 110.10 681,973 -0.44(-0.40%)
Sep 07, 2016 111.52 111.71 110.33 110.55 934,623 -1.33(-1.19%)
Sep 06, 2016 111.62 112.08 111.06 111.87 890,234 +0.28(+0.25%)
Sep 02, 2016 111.18 111.59 111.59 111.59 700,031 +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.