J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 107.93 108.56 107.86 108.15 879,996 +0.62(+0.57%)
Sep 29, 2016 107.45 108.19 107.25 107.53 1,119,323 +0.04(+0.04%)
Sep 28, 2016 106.28 107.55 106.12 107.50 1,365,899 +0.85(+0.80%)
Sep 27, 2016 108.77 108.77 106.24 106.64 1,856,151 -3.25(-2.95%)
Sep 26, 2016 109.31 110.30 108.88 109.89 1,024,234 +0.43(+0.39%)
Sep 23, 2016 108.82 109.67 108.82 109.46 1,283,904 -0.55(-0.50%)
Sep 22, 2016 109.55 110.34 108.52 110.01 763,274 +1.23(+1.13%)
Sep 21, 2016 108.01 109.03 107.40 108.78 1,054,053 +0.51(+0.47%)
Sep 20, 2016 109.62 109.79 108.26 108.27 733,430 -1.07(-0.98%)
Sep 19, 2016 109.17 110.00 109.13 109.34 948,706 +0.00(+0.00%)
Sep 16, 2016 109.39 109.52 108.45 109.34 1,854,106 -0.52(-0.47%)
Sep 15, 2016 109.23 110.03 108.84 109.86 861,457 +0.58(+0.53%)
Sep 14, 2016 109.19 109.75 108.55 109.28 1,205,716 +0.41(+0.37%)
Sep 13, 2016 109.80 109.96 108.68 108.87 1,672,885 -1.11(-1.01%)
Sep 12, 2016 109.07 110.16 108.64 109.98 1,250,611 +1.52(+1.40%)
Sep 09, 2016 110.75 110.79 108.44 108.46 1,518,364 -2.91(-2.61%)
Sep 08, 2016 111.24 111.93 110.71 111.37 674,199 -0.45(-0.40%)
Sep 07, 2016 112.81 113.00 111.61 111.82 923,970 -1.34(-1.19%)
Sep 06, 2016 112.91 113.37 112.34 113.16 880,087 +0.28(+0.25%)
Sep 02, 2016 112.46 112.88 112.88 112.88 692,052 +0.65(+0.58%)
Sep 01, 2016 112.69 113.08 111.75 112.23 1,428,912 -0.90(-0.80%)
Aug 31, 2016 111.53 113.17 111.31 113.14 2,446,035 +1.62(+1.45%)
Aug 30, 2016 112.90 112.71 111.09 111.52 896,844 -1.38(-1.22%)
Aug 29, 2016 111.23 113.25 111.17 112.90 1,216,741 +2.00(+1.81%)
Aug 26, 2016 112.42 112.86 110.49 110.89 1,746,599 -1.60(-1.43%)
Aug 25, 2016 113.37 114.05 112.25 112.50 1,659,612 -1.03(-0.91%)
Aug 24, 2016 114.61 114.75 111.98 113.53 2,322,864 -1.08(-0.94%)
Aug 23, 2016 119.53 119.53 113.74 114.61 6,745,616 -10.05(-8.07%)
Aug 22, 2016 123.54 124.66 123.01 124.66 2,265,250 +1.29(+1.05%)
Aug 19, 2016 122.97 123.56 121.98 123.37 1,671,039 +0.19(+0.16%)
Aug 18, 2016 122.08 123.49 121.53 123.17 1,032,353 +0.87(+0.71%)
Aug 17, 2016 121.28 122.36 120.96 122.31 1,204,283 +1.55(+1.28%)
Aug 16, 2016 121.02 121.29 120.35 120.76 1,076,502 -0.57(-0.47%)
Aug 15, 2016 121.56 122.05 120.78 121.33 1,153,544 -0.61(-0.50%)
Aug 12, 2016 122.09 122.37 121.71 121.95 1,054,382 -0.02(-0.02%)
Aug 11, 2016 123.24 123.24 121.36 121.97 1,224,851 -0.90(-0.73%)
Aug 10, 2016 122.01 123.06 122.01 122.87 678,812 +0.68(+0.55%)
Aug 09, 2016 122.34 122.83 121.89 122.19 1,160,798 -0.46(-0.38%)
Aug 08, 2016 123.29 123.36 122.03 122.65 1,100,378 -0.60(-0.49%)
Aug 05, 2016 124.38 124.91 122.60 123.26 1,211,950 -0.77(-0.62%)
Aug 04, 2016 121.80 124.13 121.80 124.03 1,433,447 +2.72(+2.24%)
Aug 03, 2016 122.84 122.88 120.68 121.30 1,156,277 -1.44(-1.17%)
Aug 02, 2016 122.04 122.76 121.22 122.74 1,078,880 +0.24(+0.19%)
Aug 01, 2016 122.41 122.77 121.52 122.50 819,359 +0.10(+0.08%)
Jul 29, 2016 120.94 122.67 120.94 122.41 1,256,405 +1.44(+1.19%)
Jul 28, 2016 120.19 121.29 119.81 120.97 1,325,053 +0.48(+0.40%)
Jul 27, 2016 121.18 121.64 119.30 120.49 1,137,348 -0.78(-0.64%)
Jul 26, 2016 123.03 123.05 121.14 121.26 1,144,424 -1.59(-1.29%)
Jul 25, 2016 121.61 122.85 121.61 122.85 1,235,068 +1.39(+1.14%)
Jul 22, 2016 121.22 121.76 121.10 121.46 741,215 +0.18(+0.15%)
Jul 21, 2016 121.16 121.32 120.60 121.28 621,283 +0.28(+0.23%)
Jul 20, 2016 121.49 121.49 120.73 121.00 707,291 -0.35(-0.29%)
Jul 19, 2016 120.89 121.49 120.34 121.35 580,595 +0.07(+0.06%)
Jul 18, 2016 121.43 121.69 120.40 121.28 940,579 -0.02(-0.01%)
Jul 15, 2016 120.68 121.87 120.19 121.30 1,489,225 +1.00(+0.83%)
Jul 14, 2016 121.17 121.72 119.80 120.30 1,817,639 -0.94(-0.77%)
Jul 13, 2016 120.89 121.33 120.64 121.23 848,840 +0.65(+0.54%)
Jul 12, 2016 121.62 121.73 120.40 120.58 1,300,314 -1.10(-0.91%)
Jul 11, 2016 122.21 122.28 121.44 121.69 1,562,476 -0.66(-0.54%)
Jul 08, 2016 121.92 122.66 121.65 122.34 1,112,878 +0.69(+0.57%)
Jul 07, 2016 122.18 122.84 121.22 121.65 930,174 +0.13(+0.10%)
Jul 06, 2016 120.81 121.77 120.76 121.53 1,774,053 +0.73(+0.61%)
Jul 05, 2016 120.41 121.92 120.41 120.80 1,220,438 +0.39(+0.32%)
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.