J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 119.56 121.27 119.56 121.01 1,270,892 +1.42(+1.19%)
Jul 28, 2016 118.82 119.91 118.44 119.59 1,340,331 +0.48(+0.40%)
Jul 27, 2016 119.80 120.25 117.94 119.11 1,150,462 -0.77(-0.64%)
Jul 26, 2016 121.62 121.65 119.76 119.88 1,157,620 -1.57(-1.29%)
Jul 25, 2016 120.22 121.45 120.22 121.45 1,249,309 +1.37(+1.14%)
Jul 22, 2016 119.84 120.38 119.72 120.08 749,762 +0.18(+0.15%)
Jul 21, 2016 119.78 119.94 119.22 119.90 628,446 +0.27(+0.23%)
Jul 20, 2016 120.11 120.11 119.36 119.62 715,446 -0.34(-0.29%)
Jul 19, 2016 119.51 120.10 118.97 119.97 587,290 +0.07(+0.06%)
Jul 18, 2016 120.05 120.30 119.03 119.90 951,424 -0.02(-0.01%)
Jul 15, 2016 119.30 120.48 118.82 119.91 1,506,396 +0.99(+0.83%)
Jul 14, 2016 119.79 120.34 118.44 118.92 1,838,597 -0.93(-0.77%)
Jul 13, 2016 119.51 119.94 119.27 119.85 858,627 +0.64(+0.54%)
Jul 12, 2016 120.23 120.34 119.03 119.21 1,315,307 -1.09(-0.91%)
Jul 11, 2016 120.82 120.89 120.05 120.30 1,580,492 -0.65(-0.54%)
Jul 08, 2016 120.53 121.26 120.27 120.95 1,125,709 +0.68(+0.57%)
Jul 07, 2016 120.78 121.44 119.83 120.27 940,899 +0.12(+0.10%)
Jul 06, 2016 119.43 120.38 119.38 120.14 1,794,509 +0.72(+0.60%)
Jul 05, 2016 119.03 120.53 119.03 119.42 1,234,510 +0.38(+0.32%)
Jul 01, 2016 119.90 119.03 119.03 119.03 1,212,647 -0.60(-0.50%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,347 +2.59(+2.21%)
Jun 29, 2016 115.98 117.17 115.62 117.05 1,424,400 +1.67(+1.45%)
Jun 28, 2016 115.65 115.73 114.22 115.38 1,265,290 +0.18(+0.16%)
Jun 27, 2016 113.81 115.32 113.45 115.19 1,481,619 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.86 114.08 1,878,858 -0.97(-0.84%)
Jun 23, 2016 115.23 115.71 114.25 115.05 1,517,043 -0.42(-0.36%)
Jun 22, 2016 115.38 115.54 114.56 115.46 1,474,313 +0.86(+0.75%)
Jun 21, 2016 114.19 115.08 113.48 114.61 1,534,571 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,516 +0.34(+0.30%)
Jun 17, 2016 114.22 114.28 112.82 113.60 1,285,692 -0.53(-0.47%)
Jun 16, 2016 112.64 114.47 112.29 114.14 1,330,983 +1.48(+1.31%)
Jun 15, 2016 113.46 113.93 112.39 112.66 1,537,925 -0.44(-0.39%)
Jun 14, 2016 113.61 114.21 112.27 113.10 1,924,686 -0.11(-0.10%)
Jun 13, 2016 113.04 114.29 112.45 113.21 1,723,331 -0.02(-0.01%)
Jun 10, 2016 111.75 114.37 111.75 113.22 3,497,371 +0.79(+0.71%)
Jun 09, 2016 109.11 112.89 109.11 112.43 4,689,904 +8.26(+7.93%)
Jun 08, 2016 104.03 104.61 103.34 104.17 1,850,164 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.03 859,900 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.56 723,236 +0.16(+0.16%)
Jun 03, 2016 102.45 103.56 102.20 103.40 571,657 +1.04(+1.01%)
Jun 02, 2016 101.38 102.36 101.25 102.36 840,479 +0.53(+0.52%)
Jun 01, 2016 101.28 102.02 100.83 101.83 577,169 +0.45(+0.44%)
May 31, 2016 101.44 102.05 100.71 101.38 981,860 -0.06(-0.05%)
May 27, 2016 101.50 101.44 101.44 101.44 434,917 -0.20(-0.19%)
May 26, 2016 100.98 101.87 100.87 101.63 670,559 +0.53(+0.53%)
May 25, 2016 101.35 101.84 100.48 101.10 720,042 +0.67(+0.67%)
May 24, 2016 99.88 100.73 98.99 100.42 641,406 +0.78(+0.78%)
May 23, 2016 99.62 99.97 99.09 99.64 471,496 +0.27(+0.27%)
May 20, 2016 100.27 100.43 99.16 99.38 659,588 -0.38(-0.38%)
May 19, 2016 99.13 99.80 98.65 99.75 719,902 +0.28(+0.28%)
May 18, 2016 99.97 100.46 98.78 99.47 978,236 -0.80(-0.80%)
May 17, 2016 102.31 102.53 99.90 100.27 1,059,949 -2.43(-2.36%)
May 16, 2016 102.19 103.00 102.18 102.70 476,256 +0.20(+0.20%)
May 13, 2016 102.79 103.42 102.12 102.49 576,037 -0.74(-0.71%)
May 12, 2016 102.80 103.45 102.09 103.23 969,488 +0.82(+0.80%)
May 11, 2016 102.57 102.97 102.03 102.41 1,078,524 -0.11(-0.11%)
May 10, 2016 101.44 102.56 101.32 102.52 1,015,290 +1.45(+1.43%)
May 09, 2016 101.02 101.64 100.54 101.07 587,259 +0.12(+0.12%)
May 06, 2016 100.25 101.16 99.45 100.96 955,520 +0.70(+0.69%)
May 05, 2016 100.31 101.10 99.98 100.26 684,856 +0.18(+0.18%)
May 04, 2016 98.95 100.29 98.45 100.08 960,238 +1.04(+1.05%)
May 03, 2016 99.46 99.93 98.73 99.04 724,854 -0.67(-0.67%)
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.