J.M. Smucker Company (NY: SJM )

124.70 USD +1.56 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 127.90 128.93 127.16 127.85 1,099,119 +0.08(+0.06%)
May 30, 2017 127.60 127.98 127.29 127.77 511,772 -0.40(-0.31%)
May 26, 2017 128.10 128.55 127.96 128.17 413,914 +0.17(+0.13%)
May 25, 2017 127.54 128.62 127.54 128.00 847,864 +0.25(+0.20%)
May 24, 2017 127.54 128.06 126.78 127.75 551,755 +0.21(+0.16%)
May 23, 2017 127.26 128.40 127.01 127.54 476,121 +0.58(+0.46%)
May 22, 2017 125.89 127.57 125.63 126.96 520,058 +0.95(+0.75%)
May 19, 2017 125.96 126.23 124.83 126.01 886,492 +0.11(+0.09%)
May 18, 2017 125.49 126.57 124.66 125.90 1,127,310 +0.11(+0.09%)
May 17, 2017 124.77 126.33 124.27 125.79 668,636 +1.02(+0.82%)
May 16, 2017 125.27 125.32 124.49 124.77 527,012 -0.01(-0.01%)
May 15, 2017 124.64 125.46 124.61 124.78 742,792 +0.03(+0.02%)
May 12, 2017 124.86 125.15 124.36 124.75 450,812 -0.29(-0.23%)
May 11, 2017 125.00 125.18 124.06 125.04 794,841 -0.30(-0.24%)
May 10, 2017 124.65 125.51 124.42 125.34 735,682 -0.15(-0.12%)
May 09, 2017 126.14 126.64 125.34 125.49 849,608 -0.75(-0.59%)
May 08, 2017 126.00 127.10 125.41 126.24 805,326 +0.16(+0.13%)
May 05, 2017 126.06 126.81 125.55 126.08 694,931 +0.48(+0.38%)
May 04, 2017 125.11 126.97 124.95 125.60 830,228 +0.64(+0.51%)
May 03, 2017 124.66 125.25 124.60 124.96 775,526 +0.29(+0.23%)
May 02, 2017 125.91 126.35 124.09 124.67 962,130 -1.22(-0.97%)
May 01, 2017 127.00 127.24 125.89 125.89 757,248 -0.83(-0.65%)
Apr 28, 2017 126.24 126.80 125.77 126.72 761,404 +0.31(+0.25%)
Apr 27, 2017 126.98 127.35 126.23 126.41 657,184 -0.49(-0.39%)
Apr 26, 2017 126.92 127.38 126.28 126.90 931,746 -0.03(-0.02%)
Apr 25, 2017 127.33 127.37 126.46 126.93 656,539 -0.23(-0.18%)
Apr 24, 2017 126.99 127.87 126.99 127.16 821,907 +0.58(+0.46%)
Apr 21, 2017 127.19 127.78 126.39 126.58 915,098 -0.88(-0.69%)
Apr 20, 2017 127.53 128.09 126.94 127.46 778,612 -0.04(-0.03%)
Apr 19, 2017 127.96 128.27 127.09 127.50 689,316 -0.61(-0.48%)
Apr 18, 2017 129.30 127.50 128.11 1,010,155 +0.10(+0.08%)
Apr 17, 2017 127.63 128.06 127.09 128.01 1,424,137 +0.63(+0.49%)
Apr 13, 2017 128.04 128.36 127.32 127.38 490,515 -0.82(-0.64%)
Apr 12, 2017 127.72 128.45 127.06 128.20 699,034 +0.43(+0.34%)
Apr 11, 2017 127.37 127.82 126.81 127.77 1,118,751 +0.08(+0.06%)
Apr 10, 2017 128.28 128.58 127.34 127.69 1,529,023 -1.71(-1.32%)
Apr 07, 2017 129.68 130.05 129.29 129.40 729,033 -0.04(-0.03%)
Apr 06, 2017 130.12 130.37 129.27 129.44 975,605 -0.58(-0.45%)
Apr 05, 2017 130.81 131.33 129.91 130.02 963,048 -0.78(-0.60%)
Apr 04, 2017 131.38 131.50 130.43 130.80 1,064,254 -0.28(-0.21%)
Apr 03, 2017 131.15 131.45 130.64 131.08 1,159,580 +0.00(+0.00%)
Mar 31, 2017 131.51 131.86 131.05 131.08 864,623 -0.18(-0.14%)
Mar 30, 2017 132.51 132.89 131.12 131.26 927,612 -1.33(-1.00%)
Mar 29, 2017 133.00 133.48 132.59 132.59 1,000,476 -0.55(-0.41%)
Mar 28, 2017 132.69 133.52 132.30 133.14 2,589,722 +0.25(+0.19%)
Mar 27, 2017 132.93 133.24 132.23 132.89 1,747,749 -0.17(-0.13%)
Mar 24, 2017 133.54 133.69 132.64 133.06 654,583 -0.10(-0.08%)
Mar 23, 2017 133.46 134.13 132.79 133.16 1,364,035 -0.48(-0.36%)
Mar 22, 2017 134.77 134.89 133.07 133.64 1,411,683 -0.97(-0.72%)
Mar 21, 2017 136.58 136.73 133.79 134.61 2,135,579 -3.89(-2.81%)
Mar 20, 2017 138.60 139.10 138.11 138.50 795,476 -0.05(-0.04%)
Mar 17, 2017 139.13 139.39 138.49 138.55 1,311,448 -0.17(-0.12%)
Mar 16, 2017 138.71 138.99 138.10 138.72 1,520,729 -0.42(-0.30%)
Mar 15, 2017 139.01 140.04 138.64 139.14 1,215,863 +0.22(+0.16%)
Mar 14, 2017 139.05 139.24 138.36 138.92 922,581 -0.19(-0.14%)
Mar 13, 2017 139.49 139.59 138.62 139.11 1,152,182 -0.38(-0.27%)
Mar 10, 2017 140.43 140.44 139.20 139.49 1,236,629 -0.20(-0.14%)
Mar 09, 2017 138.96 139.96 138.76 139.69 1,480,253 +1.25(+0.90%)
Mar 08, 2017 138.94 139.30 138.44 138.44 2,051,379 -0.73(-0.52%)
Mar 07, 2017 140.00 140.35 139.06 139.17 981,225 -0.82(-0.59%)
Mar 06, 2017 139.80 140.55 139.43 139.99 865,133 -0.50(-0.36%)
Mar 03, 2017 140.85 141.22 140.13 140.49 1,107,191 -0.46(-0.33%)
Mar 02, 2017 140.76 141.53 140.53 140.95 798,529 +0.26(+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.