J.M. Smucker Company (NY: SJM )

119.24 -1.24 (-1.03%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 83.51 85.71 83.27 85.65 2,164,312 +3.34(+4.06%)
Oct 30, 2017 83.27 83.61 82.23 82.31 2,127,935 -1.45(-1.74%)
Oct 27, 2017 84.07 84.07 82.86 83.76 1,139,100 -0.35(-0.41%)
Oct 26, 2017 83.99 84.41 83.13 84.11 1,186,043 +0.17(+0.20%)
Oct 25, 2017 84.08 84.22 82.63 83.94 1,461,406 -0.40(-0.47%)
Oct 24, 2017 84.80 85.01 83.90 84.33 879,249 -0.30(-0.35%)
Oct 23, 2017 84.27 84.74 83.77 84.63 909,852 +0.46(+0.55%)
Oct 20, 2017 84.26 84.35 83.34 84.17 1,018,788 +0.18(+0.21%)
Oct 19, 2017 83.98 84.50 83.07 83.99 1,179,727 -0.11(-0.13%)
Oct 18, 2017 84.57 84.57 83.78 84.11 934,397 -0.41(-0.49%)
Oct 17, 2017 85.21 85.58 83.70 84.52 1,450,686 -1.06(-1.24%)
Oct 16, 2017 84.89 85.80 84.89 85.58 1,482,686 +0.69(+0.81%)
Oct 13, 2017 85.99 85.99 84.67 84.89 1,599,044 -0.73(-0.85%)
Oct 12, 2017 84.10 86.02 84.10 85.62 1,587,551 +1.41(+1.67%)
Oct 11, 2017 83.83 84.52 83.77 84.21 1,484,412 +0.47(+0.56%)
Oct 10, 2017 83.39 84.04 82.97 83.74 1,771,350 +0.64(+0.77%)
Oct 09, 2017 84.30 84.54 83.02 83.11 1,962,054 -1.08(-1.29%)
Oct 06, 2017 85.29 85.29 83.99 84.19 1,547,960 -1.10(-1.29%)
Oct 05, 2017 84.96 85.75 84.64 85.29 1,187,488 +0.47(+0.55%)
Oct 04, 2017 84.24 85.24 84.01 84.82 1,214,325 +0.59(+0.70%)
Oct 03, 2017 85.00 85.05 84.13 84.23 1,205,581 -0.35(-0.41%)
Oct 02, 2017 84.78 85.03 84.16 84.58 1,432,073 -0.17(-0.20%)
Sep 29, 2017 85.13 85.87 84.49 84.75 1,289,873 -0.15(-0.18%)
Sep 28, 2017 86.30 86.81 84.51 84.90 1,430,165 -1.36(-1.57%)
Sep 27, 2017 85.73 86.39 84.22 86.26 1,850,461 +0.58(+0.68%)
Sep 26, 2017 85.19 86.09 84.38 85.67 1,855,073 +0.41(+0.48%)
Sep 25, 2017 84.40 85.53 84.05 85.26 1,702,011 +0.79(+0.94%)
Sep 22, 2017 85.83 85.87 84.15 84.47 1,309,467 -1.07(-1.26%)
Sep 21, 2017 86.11 86.52 85.41 85.55 906,421 -0.59(-0.68%)
Sep 20, 2017 87.87 87.87 85.69 86.13 1,695,908 -2.31(-2.61%)
Sep 19, 2017 89.56 89.56 88.40 88.44 1,363,985 -1.25(-1.40%)
Sep 18, 2017 88.84 89.76 88.53 89.70 1,388,788 +0.68(+0.76%)
Sep 15, 2017 87.66 89.03 87.60 89.02 2,766,840 +1.40(+1.59%)
Sep 14, 2017 86.76 87.66 86.16 87.62 1,693,987 +1.16(+1.35%)
Sep 13, 2017 87.01 87.31 86.30 86.46 935,984 -0.57(-0.65%)
Sep 12, 2017 86.63 87.42 86.50 87.02 1,498,683 +0.53(+0.61%)
Sep 11, 2017 86.73 87.37 86.21 86.50 1,548,117 -0.03(-0.04%)
Sep 08, 2017 85.61 86.78 85.23 86.53 1,328,619 +0.90(+1.06%)
Sep 07, 2017 85.68 86.03 84.72 85.63 1,605,239 -0.15(-0.18%)
Sep 06, 2017 85.84 85.91 84.97 85.78 1,560,421 +0.11(+0.12%)
Sep 05, 2017 84.67 85.76 84.37 85.67 1,463,908 +1.00(+1.18%)
Sep 01, 2017 84.80 85.17 84.37 84.67 1,293,717 +0.06(+0.08%)
Aug 31, 2017 84.29 84.81 84.00 84.61 1,849,432 +0.42(+0.50%)
Aug 30, 2017 84.62 84.89 83.60 84.19 2,194,583 -0.37(-0.44%)
Aug 29, 2017 85.21 85.39 84.47 84.56 1,693,826 -0.57(-0.66%)
Aug 28, 2017 84.88 86.05 84.12 85.13 2,338,211 +0.20(+0.24%)
Aug 25, 2017 86.86 87.14 84.83 84.92 3,022,466 -1.91(-2.20%)
Aug 24, 2017 90.86 91.34 86.36 86.83 6,627,173 -9.16(-9.54%)
Aug 23, 2017 96.38 96.67 95.38 95.99 2,962,556 -0.82(-0.84%)
Aug 22, 2017 98.30 98.43 96.27 96.80 1,639,710 -1.61(-1.63%)
Aug 21, 2017 98.23 98.60 97.82 98.41 872,588 -0.04(-0.04%)
Aug 18, 2017 98.98 99.08 98.21 98.45 898,125 -0.61(-0.62%)
Aug 17, 2017 99.26 100.01 98.92 99.07 829,248 -0.42(-0.42%)
Aug 16, 2017 99.28 99.97 98.98 99.49 675,658 +0.21(+0.21%)
Aug 15, 2017 99.38 99.61 99.02 99.28 759,499 -0.07(-0.07%)
Aug 14, 2017 98.86 99.59 98.67 99.35 790,621 +0.59(+0.60%)
Aug 11, 2017 98.60 99.38 98.14 98.76 555,654 +0.45(+0.46%)
Aug 10, 2017 98.31 98.73 97.92 98.31 997,215 -0.38(-0.38%)
Aug 09, 2017 97.93 98.96 97.73 98.69 884,730 +0.95(+0.98%)
Aug 08, 2017 98.03 98.35 97.62 97.73 740,835 -0.63(-0.64%)
Aug 07, 2017 97.48 98.48 97.33 98.36 833,147 +0.88(+0.91%)
Aug 04, 2017 97.72 97.10 97.48 928,658 +0.24(+0.25%)
Aug 03, 2017 96.72 97.85 96.72 97.24 707,633 +0.29(+0.30%)
Aug 02, 2017 96.63 97.71 95.53 96.95 1,655,836 +0.06(+0.06%)
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.