J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 116.80 119.79 116.76 119.64 2,072,239 +2.59(+2.21%)
Jun 29, 2016 115.99 117.17 115.62 117.05 1,424,325 +1.67(+1.45%)
Jun 28, 2016 115.66 115.73 114.23 115.38 1,265,224 +0.18(+0.16%)
Jun 27, 2016 113.81 115.33 113.46 115.20 1,481,542 +1.11(+0.98%)
Jun 24, 2016 113.05 115.01 112.87 114.09 1,878,759 -0.97(-0.84%)
Jun 23, 2016 115.24 115.72 114.25 115.05 1,516,964 -0.42(-0.36%)
Jun 22, 2016 115.38 115.55 114.56 115.47 1,474,236 +0.86(+0.75%)
Jun 21, 2016 114.20 115.09 113.49 114.61 1,534,491 +0.66(+0.58%)
Jun 20, 2016 113.81 114.78 113.81 113.95 1,267,450 +0.34(+0.30%)
Jun 17, 2016 114.23 114.29 112.82 113.61 1,285,625 -0.53(-0.47%)
Jun 16, 2016 112.65 114.48 112.30 114.14 1,330,913 +1.48(+1.31%)
Jun 15, 2016 113.47 113.94 112.40 112.67 1,537,845 -0.44(-0.39%)
Jun 14, 2016 113.62 114.22 112.27 113.11 1,924,585 -0.11(-0.10%)
Jun 13, 2016 113.04 114.30 112.45 113.22 1,723,241 -0.02(-0.01%)
Jun 10, 2016 111.75 114.38 111.75 113.23 3,497,187 +0.79(+0.71%)
Jun 09, 2016 109.12 112.90 109.12 112.44 4,689,658 +8.26(+7.93%)
Jun 08, 2016 104.04 104.61 103.35 104.18 1,850,067 +0.14(+0.14%)
Jun 07, 2016 103.52 104.57 103.39 104.04 859,855 +0.47(+0.45%)
Jun 06, 2016 103.40 103.87 102.97 103.57 723,198 +0.16(+0.16%)
Jun 03, 2016 102.45 103.57 102.20 103.40 571,627 +1.04(+1.01%)
Jun 02, 2016 101.39 102.37 101.26 102.37 840,435 +0.53(+0.52%)
Jun 01, 2016 101.28 102.03 100.84 101.83 577,139 +0.45(+0.44%)
May 31, 2016 101.44 102.05 100.72 101.39 981,809 -0.05(-0.05%)
May 27, 2016 101.50 101.44 101.44 101.44 434,894 -0.20(-0.19%)
May 26, 2016 100.98 101.87 100.88 101.64 670,524 +0.53(+0.53%)
May 25, 2016 101.35 101.85 100.48 101.10 720,005 +0.67(+0.67%)
May 24, 2016 99.89 100.73 98.99 100.43 641,372 +0.78(+0.78%)
May 23, 2016 99.63 99.97 99.09 99.65 471,472 +0.27(+0.27%)
May 20, 2016 100.28 100.44 99.16 99.38 659,554 -0.38(-0.38%)
May 19, 2016 99.13 99.81 98.65 99.76 719,865 +0.28(+0.28%)
May 18, 2016 99.98 100.47 98.79 99.48 978,185 -0.80(-0.80%)
May 17, 2016 102.32 102.53 99.91 100.28 1,059,894 -2.43(-2.36%)
May 16, 2016 102.19 103.01 102.19 102.70 476,231 +0.20(+0.20%)
May 13, 2016 102.80 103.43 102.13 102.50 576,007 -0.74(-0.71%)
May 12, 2016 102.81 103.46 102.10 103.24 969,437 +0.83(+0.81%)
May 11, 2016 102.58 102.98 102.04 102.41 1,078,468 -0.11(-0.11%)
May 10, 2016 101.45 102.56 101.33 102.52 1,015,237 +1.44(+1.43%)
May 09, 2016 101.02 101.64 100.55 101.08 587,228 +0.12(+0.12%)
May 06, 2016 100.26 101.16 99.45 100.96 955,470 +0.69(+0.69%)
May 05, 2016 100.31 101.11 99.99 100.27 684,821 +0.18(+0.18%)
May 04, 2016 98.95 100.30 98.45 100.09 960,188 +1.04(+1.05%)
May 03, 2016 99.47 99.94 98.74 99.05 724,816 -0.67(-0.67%)
May 02, 2016 99.38 100.17 99.19 99.72 1,179,503 +0.55(+0.55%)
Apr 29, 2016 99.43 100.16 98.24 99.17 876,687 -0.62(-0.63%)
Apr 28, 2016 99.45 100.31 99.26 99.80 539,334 -0.12(-0.13%)
Apr 27, 2016 99.64 100.32 99.06 99.92 599,499 +0.49(+0.49%)
Apr 26, 2016 99.83 100.67 99.33 99.43 970,195 -0.09(-0.09%)
Apr 25, 2016 98.09 99.91 97.74 99.52 880,647 +1.00(+1.01%)
Apr 22, 2016 97.41 98.59 97.10 98.52 1,195,904 +1.23(+1.26%)
Apr 21, 2016 100.13 100.13 97.06 97.30 1,813,543 -3.09(-3.08%)
Apr 20, 2016 100.91 101.33 100.37 100.39 625,222 -0.77(-0.76%)
Apr 19, 2016 101.31 101.91 100.92 101.16 1,135,479 +0.12(+0.12%)
Apr 18, 2016 100.36 101.18 99.98 101.05 919,526 +0.77(+0.76%)
Apr 15, 2016 99.62 100.36 99.17 100.28 919,493 +0.78(+0.79%)
Apr 14, 2016 100.11 100.40 99.38 99.50 1,587,793 -0.64(-0.64%)
Apr 13, 2016 100.09 100.20 98.89 100.14 1,177,191 +0.20(+0.20%)
Apr 12, 2016 99.74 100.18 99.51 99.95 470,751 +0.15(+0.15%)
Apr 11, 2016 100.20 100.68 99.77 99.80 839,631 -0.09(-0.09%)
Apr 08, 2016 99.90 100.19 99.59 99.89 651,736 +0.14(+0.14%)
Apr 07, 2016 98.97 100.06 99.61 99.75 1,188,055 +0.14(+0.14%)
Apr 06, 2016 98.37 99.63 98.20 99.61 1,570,066 +1.20(+1.21%)
Apr 05, 2016 99.52 99.69 97.74 98.42 2,557,508 -1.22(-1.22%)
Apr 04, 2016 101.58 102.16 99.17 99.63 2,523,593 -3.87(-3.74%)
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.