J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 89.42 89.68 87.78 88.66 1,895,963 -0.90(-1.00%)
May 30, 2018 89.76 89.97 87.89 89.56 2,215,682 -0.07(-0.08%)
May 29, 2018 89.96 90.93 88.98 89.64 1,458,179 -0.87(-0.97%)
May 25, 2018 90.51 90.51 90.51 0 -0.08(-0.09%)
May 24, 2018 91.14 91.63 89.45 90.59 1,189,412 -0.31(-0.34%)
May 23, 2018 90.40 91.31 89.98 90.91 1,037,757 +0.67(+0.74%)
May 22, 2018 89.49 90.65 89.22 90.24 1,128,941 +0.92(+1.03%)
May 21, 2018 89.22 90.08 88.92 89.31 1,087,385 +0.29(+0.32%)
May 18, 2018 90.96 90.96 88.35 89.03 2,095,734 -2.79(-3.04%)
May 17, 2018 92.37 92.51 91.34 91.81 912,240 -0.59(-0.64%)
May 16, 2018 91.57 92.48 91.23 92.41 848,280 +0.87(+0.95%)
May 15, 2018 91.47 91.87 89.69 91.54 1,429,783 -0.49(-0.53%)
May 14, 2018 93.19 93.19 91.56 92.03 961,518 -1.19(-1.27%)
May 11, 2018 94.20 95.08 92.92 93.22 745,446 -0.94(-1.00%)
May 10, 2018 93.64 94.87 93.53 94.16 1,597,486 +0.95(+1.02%)
May 09, 2018 92.88 93.83 92.19 93.21 933,705 +0.77(+0.83%)
May 08, 2018 91.98 92.60 91.41 92.44 1,485,162 +0.16(+0.18%)
May 07, 2018 92.81 93.72 92.03 92.27 891,922 -0.54(-0.58%)
May 04, 2018 91.18 93.70 90.78 92.81 1,266,231 +1.56(+1.71%)
May 03, 2018 92.56 93.14 90.45 91.26 2,215,603 -1.98(-2.13%)
May 02, 2018 93.83 94.95 92.60 93.24 1,169,537 -0.97(-1.03%)
May 01, 2018 93.49 94.57 92.81 94.21 1,092,497 +0.76(+0.82%)
Apr 30, 2018 95.66 95.72 93.14 93.44 1,399,887 -1.72(-1.81%)
Apr 27, 2018 94.89 95.84 94.36 95.16 719,372 +0.67(+0.71%)
Apr 26, 2018 94.96 94.96 93.38 94.49 900,153 -0.15(-0.16%)
Apr 25, 2018 93.23 94.75 92.90 94.64 974,536 +0.81(+0.86%)
Apr 24, 2018 94.13 94.24 92.72 93.83 1,223,733 -0.02(-0.02%)
Apr 23, 2018 94.13 94.28 93.22 93.85 1,535,751 -0.29(-0.30%)
Apr 20, 2018 95.90 96.56 92.69 94.13 2,075,922 -1.74(-1.81%)
Apr 19, 2018 98.02 98.08 95.22 95.87 2,065,149 -2.57(-2.61%)
Apr 18, 2018 99.07 99.29 98.03 98.44 973,475 -0.30(-0.31%)
Apr 17, 2018 99.17 99.51 98.34 98.74 925,655 -0.33(-0.33%)
Apr 16, 2018 99.10 100.02 97.07 99.07 1,337,227 -1.56(-1.55%)
Apr 13, 2018 101.13 101.13 100.04 100.63 650,998 +0.17(+0.17%)
Apr 12, 2018 101.57 101.66 100.10 100.46 1,006,257 -0.79(-0.78%)
Apr 11, 2018 101.50 102.17 101.23 101.25 670,318 -0.64(-0.63%)
Apr 10, 2018 103.22 103.25 101.78 101.89 1,003,875 -0.59(-0.58%)
Apr 09, 2018 101.79 103.91 101.13 102.48 840,766 +0.96(+0.94%)
Apr 06, 2018 101.53 103.61 100.64 101.52 1,782,601 -0.05(-0.05%)
Apr 05, 2018 101.89 102.81 100.31 101.57 1,816,201 +0.25(+0.24%)
Apr 04, 2018 98.88 102.79 98.44 101.32 1,783,357 +1.62(+1.63%)
Apr 03, 2018 98.49 100.34 97.43 99.70 769,257 +1.60(+1.63%)
Apr 02, 2018 101.36 101.57 97.19 98.11 1,303,745 -3.47(-3.42%)
Mar 29, 2018 101.58 101.58 101.58 0 +0.58(+0.58%)
Mar 28, 2018 100.47 102.08 100.27 101.00 1,204,811 +0.73(+0.73%)
Mar 27, 2018 100.23 101.03 99.74 100.27 1,880,446 +0.58(+0.58%)
Mar 26, 2018 97.87 99.85 97.74 99.69 1,356,836 +2.41(+2.48%)
Mar 23, 2018 97.46 99.48 97.10 97.28 1,764,683 +0.39(+0.41%)
Mar 22, 2018 98.24 99.42 96.79 96.88 1,371,372 -1.54(-1.56%)
Mar 21, 2018 101.66 102.39 97.74 98.42 2,668,401 -4.32(-4.20%)
Mar 20, 2018 103.92 104.10 102.33 102.74 968,289 -0.70(-0.68%)
Mar 19, 2018 103.04 104.79 102.80 103.45 900,556 +0.37(+0.36%)
Mar 16, 2018 102.68 104.53 102.62 103.08 1,607,032 +0.81(+0.79%)
Mar 15, 2018 107.18 107.73 102.12 102.27 1,666,330 -4.91(-4.59%)
Mar 14, 2018 108.12 109.25 107.03 107.18 1,223,132 -0.56(-0.52%)
Mar 13, 2018 107.29 107.90 106.17 107.74 1,129,155 +1.00(+0.94%)
Mar 12, 2018 106.31 107.64 106.14 106.74 987,251 +0.32(+0.30%)
Mar 09, 2018 106.48 106.86 105.73 106.42 752,070 +0.20(+0.19%)
Mar 08, 2018 105.72 106.24 104.73 106.21 1,141,303 +0.78(+0.74%)
Mar 07, 2018 105.96 105.44 989,604 -0.79(-0.74%)
Mar 06, 2018 106.48 106.71 104.80 106.22 1,464,273 -0.28(-0.26%)
Mar 05, 2018 104.83 106.77 102.26 106.50 1,197,938 +1.29(+1.22%)
Mar 02, 2018 103.50 105.67 103.50 105.22 1,073,502 +1.27(+1.22%)
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.