J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 103.81 104.65 103.21 103.77 1,354,131 +0.06(+0.06%)
May 30, 2017 103.57 103.88 103.32 103.71 630,510 -0.33(-0.31%)
May 26, 2017 103.98 104.34 103.86 104.03 509,948 +0.14(+0.13%)
May 25, 2017 103.52 104.39 103.52 103.89 1,044,581 +0.20(+0.20%)
May 24, 2017 103.52 103.94 102.91 103.69 679,770 +0.17(+0.17%)
May 23, 2017 103.29 104.22 103.09 103.52 586,588 +0.47(+0.46%)
May 22, 2017 102.18 103.55 101.97 103.05 640,719 +0.77(+0.75%)
May 19, 2017 102.24 102.46 101.32 102.28 1,092,171 +0.09(+0.09%)
May 18, 2017 101.86 102.73 101.18 102.19 1,388,862 +0.09(+0.09%)
May 17, 2017 101.27 102.54 100.87 102.10 823,769 +0.83(+0.82%)
May 16, 2017 101.68 101.72 101.05 101.27 649,286 -0.01(-0.01%)
May 15, 2017 101.17 101.83 101.14 101.28 915,130 +0.02(+0.02%)
May 12, 2017 101.35 101.58 100.94 101.26 555,407 -0.23(-0.23%)
May 11, 2017 101.46 101.61 100.70 101.49 979,256 -0.24(-0.24%)
May 10, 2017 101.18 101.87 100.99 101.74 906,371 +0.49(+0.48%)
May 09, 2017 101.77 102.18 101.13 101.25 1,053,023 -0.61(-0.59%)
May 08, 2017 101.66 102.55 101.18 101.85 998,139 +0.13(+0.13%)
May 05, 2017 101.71 102.31 101.30 101.72 861,313 +0.39(+0.38%)
May 04, 2017 100.94 102.45 100.81 101.34 1,029,003 +0.52(+0.51%)
May 03, 2017 100.58 101.06 100.53 100.82 961,204 +0.23(+0.23%)
May 02, 2017 101.59 101.94 100.12 100.59 1,192,485 -0.98(-0.97%)
May 01, 2017 102.47 102.66 101.57 101.57 938,550 -0.67(-0.66%)
Apr 28, 2017 101.85 102.31 101.47 102.24 943,701 +0.25(+0.25%)
Apr 27, 2017 102.45 102.75 101.85 101.99 814,528 -0.39(-0.39%)
Apr 26, 2017 102.40 102.77 101.89 102.39 1,154,827 -0.03(-0.02%)
Apr 25, 2017 102.73 102.77 102.03 102.41 813,729 -0.19(-0.18%)
Apr 24, 2017 102.46 103.17 102.46 102.60 1,018,690 +0.47(+0.46%)
Apr 21, 2017 102.62 103.10 101.97 102.13 1,134,193 -0.71(-0.69%)
Apr 20, 2017 102.89 103.35 102.42 102.84 965,029 -0.03(-0.03%)
Apr 19, 2017 103.24 103.49 102.54 102.87 854,353 -0.49(-0.48%)
Apr 18, 2017 104.32 102.87 103.36 1,252,008 +0.08(+0.08%)
Apr 17, 2017 102.97 103.32 102.54 103.28 1,765,107 +0.51(+0.49%)
Apr 13, 2017 103.31 103.56 102.72 102.77 607,955 -0.66(-0.64%)
Apr 12, 2017 103.05 103.64 102.52 103.44 866,398 +0.35(+0.34%)
Apr 11, 2017 102.77 103.13 102.31 103.09 1,386,605 +0.06(+0.06%)
Apr 10, 2017 103.50 103.74 102.74 103.02 1,895,105 -1.38(-1.32%)
Apr 07, 2017 104.63 104.93 104.31 104.40 903,579 -0.03(-0.03%)
Apr 06, 2017 104.98 105.19 104.30 104.44 1,209,186 -0.47(-0.45%)
Apr 05, 2017 105.54 105.96 104.81 104.90 1,193,623 -0.63(-0.60%)
Apr 04, 2017 106.00 106.10 105.23 105.53 1,319,060 -0.23(-0.21%)
Apr 03, 2017 105.81 106.06 105.40 105.76 1,437,209 +0.00(+0.00%)
Mar 31, 2017 106.11 106.39 105.73 105.76 1,071,633 -0.14(-0.14%)
Mar 30, 2017 106.91 107.22 105.79 105.90 1,149,703 -1.07(-1.00%)
Mar 29, 2017 107.31 107.69 106.98 106.98 1,240,012 -0.44(-0.41%)
Mar 28, 2017 107.06 107.73 106.74 107.42 3,209,759 +0.20(+0.19%)
Mar 27, 2017 107.25 107.50 106.69 107.22 2,166,199 -0.14(-0.13%)
Mar 24, 2017 107.74 107.86 107.02 107.36 811,304 -0.08(-0.08%)
Mar 23, 2017 107.68 108.22 107.14 107.44 1,690,615 -0.39(-0.36%)
Mar 22, 2017 108.74 108.83 107.36 107.82 1,749,671 -0.78(-0.72%)
Mar 21, 2017 110.20 110.32 107.94 108.61 2,646,884 -3.14(-2.81%)
Mar 20, 2017 111.83 112.23 111.43 111.75 985,930 -0.04(-0.04%)
Mar 17, 2017 112.25 112.46 111.74 111.79 1,625,438 -0.14(-0.12%)
Mar 16, 2017 111.92 112.14 111.42 111.92 1,884,825 -0.34(-0.30%)
Mar 15, 2017 112.16 112.99 111.86 112.26 1,506,968 +0.18(+0.16%)
Mar 14, 2017 112.19 112.34 111.63 112.08 1,143,467 -0.15(-0.14%)
Mar 13, 2017 112.54 112.62 111.84 112.24 1,428,040 -0.31(-0.27%)
Mar 10, 2017 113.30 113.31 112.31 112.54 1,532,705 -0.16(-0.14%)
Mar 09, 2017 112.12 112.92 111.95 112.71 1,834,658 +1.01(+0.90%)
Mar 08, 2017 112.10 112.39 111.70 111.70 2,542,525 -0.59(-0.52%)
Mar 07, 2017 112.96 113.24 112.20 112.29 1,216,152 -0.66(-0.59%)
Mar 06, 2017 112.79 113.40 112.50 112.95 1,072,265 -0.40(-0.36%)
Mar 03, 2017 113.64 113.94 113.06 113.35 1,372,277 -0.37(-0.33%)
Mar 02, 2017 113.57 114.19 113.39 113.72 989,714 +0.21(+0.18%)
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.