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 (%)
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%)
May 02, 2016 99.37 100.17 99.18 99.71 1,179,565 +0.55(+0.55%)
Apr 29, 2016 99.43 100.15 98.24 99.17 876,733 -0.62(-0.63%)
Apr 28, 2016 99.44 100.31 99.25 99.79 539,362 -0.12(-0.13%)
Apr 27, 2016 99.64 100.32 99.05 99.92 599,531 +0.49(+0.49%)
Apr 26, 2016 99.82 100.66 99.32 99.43 970,246 -0.09(-0.09%)
Apr 25, 2016 98.09 99.90 97.73 99.52 880,694 +1.00(+1.01%)
Apr 22, 2016 97.40 98.59 97.09 98.52 1,195,967 +1.23(+1.26%)
Apr 21, 2016 100.12 100.12 97.05 97.29 1,813,638 -3.09(-3.08%)
Apr 20, 2016 100.91 101.32 100.36 100.39 625,255 -0.77(-0.76%)
Apr 19, 2016 101.30 101.90 100.92 101.16 1,135,538 +0.12(+0.12%)
Apr 18, 2016 100.36 101.17 99.98 101.04 919,575 +0.77(+0.76%)
Apr 15, 2016 99.61 100.36 99.16 100.28 919,541 +0.78(+0.79%)
Apr 14, 2016 100.11 100.39 99.38 99.50 1,587,877 -0.64(-0.64%)
Apr 13, 2016 100.09 100.20 98.89 100.14 1,177,253 +0.20(+0.20%)
Apr 12, 2016 99.74 100.17 99.50 99.94 470,775 +0.15(+0.15%)
Apr 11, 2016 100.20 100.67 99.77 99.79 839,675 -0.09(-0.09%)
Apr 08, 2016 99.89 100.18 99.58 99.89 651,771 +0.14(+0.14%)
Apr 07, 2016 98.96 100.05 99.61 99.75 1,188,118 +0.14(+0.14%)
Apr 06, 2016 98.36 99.62 98.20 99.61 1,570,149 +1.19(+1.21%)
Apr 05, 2016 99.52 99.68 97.73 98.41 2,557,642 -1.22(-1.22%)
Apr 04, 2016 101.57 102.16 99.17 99.63 2,523,725 -3.87(-3.74%)
Apr 01, 2016 100.84 103.59 100.84 103.49 1,215,677 +2.09(+2.06%)
Mar 31, 2016 101.57 101.81 101.25 101.40 1,345,403 -0.27(-0.26%)
Mar 30, 2016 101.89 101.95 100.51 101.67 994,031 +0.16(+0.15%)
Mar 29, 2016 101.34 101.96 101.14 101.51 784,637 +0.30(+0.29%)
Mar 28, 2016 100.57 102.00 100.57 101.21 718,205 +0.69(+0.69%)
Mar 24, 2016 100.34 100.52 100.52 100.52 721,666 -0.05(-0.05%)
Mar 23, 2016 99.73 100.85 99.06 100.57 825,252 +0.84(+0.84%)
Mar 22, 2016 99.95 100.42 99.31 99.73 846,648 -0.50(-0.50%)
Mar 21, 2016 100.11 101.06 100.05 100.23 744,437 -0.40(-0.40%)
Mar 18, 2016 101.50 101.50 100.31 100.63 1,820,378 -0.83(-0.82%)
Mar 17, 2016 100.77 101.91 100.65 101.46 1,081,970 +0.60(+0.60%)
Mar 16, 2016 100.01 101.14 99.58 100.86 747,416 +0.53(+0.53%)
Mar 15, 2016 100.33 101.32 100.12 100.32 1,119,004 -0.62(-0.62%)
Mar 14, 2016 100.86 100.86 100.33 100.95 679,875 -0.20(-0.20%)
Mar 11, 2016 100.67 101.46 100.37 101.15 995,188 +0.80(+0.80%)
Mar 10, 2016 99.64 100.57 99.38 100.35 1,082,875 +1.11(+1.12%)
Mar 09, 2016 99.11 99.71 98.41 99.24 1,340,216 +0.67(+0.68%)
Mar 08, 2016 98.59 99.35 98.14 98.57 1,946,685 -0.46(-0.47%)
Mar 07, 2016 99.36 99.63 98.65 99.03 1,133,856 -0.58(-0.58%)
Mar 04, 2016 99.80 100.14 99.05 99.61 1,026,371 -0.60(-0.60%)
Mar 03, 2016 99.57 100.37 98.87 100.21 650,221 +0.39(+0.39%)
Mar 02, 2016 99.75 100.14 97.98 99.82 980,952 -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.