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 28, 2018 85.90 86.59 85.45 86.26 1,307,246 +0.20(+0.23%)
Sep 27, 2018 87.84 87.97 85.84 86.05 1,509,469 -2.77(-3.11%)
Sep 26, 2018 89.27 90.56 88.76 88.82 1,306,735 -2.28(-2.50%)
Sep 25, 2018 91.50 91.59 90.57 91.10 902,369 -0.28(-0.30%)
Sep 24, 2018 92.49 92.96 91.21 91.38 749,569 -1.23(-1.33%)
Sep 21, 2018 92.27 92.85 91.94 92.60 1,221,238 +0.43(+0.47%)
Sep 20, 2018 91.79 92.80 91.27 92.17 1,097,041 +0.40(+0.44%)
Sep 19, 2018 93.17 93.74 91.60 91.77 784,057 -1.09(-1.18%)
Sep 18, 2018 93.51 93.51 91.21 92.86 1,360,769 -0.99(-1.06%)
Sep 17, 2018 93.38 93.99 92.70 93.86 798,371 +0.48(+0.51%)
Sep 14, 2018 93.10 93.44 92.12 93.38 610,381 +0.13(+0.14%)
Sep 13, 2018 92.71 93.34 91.33 93.25 679,112 +0.61(+0.66%)
Sep 12, 2018 91.63 92.75 90.85 92.64 955,616 +0.85(+0.93%)
Sep 11, 2018 92.57 92.61 91.32 91.79 792,059 -0.82(-0.89%)
Sep 10, 2018 92.54 93.49 92.12 92.61 1,147,249 +0.54(+0.58%)
Sep 07, 2018 91.96 92.51 91.06 92.07 1,187,810 -0.20(-0.22%)
Sep 06, 2018 90.10 92.65 89.96 92.28 1,852,661 +2.20(+2.45%)
Sep 05, 2018 86.86 90.22 86.86 90.07 1,671,051 +2.91(+3.34%)
Sep 04, 2018 86.90 87.81 86.33 87.16 1,303,905 +0.26(+0.30%)
Aug 31, 2018 86.90 86.90 86.90 0 +0.34(+0.40%)
Aug 30, 2018 86.82 87.42 86.16 86.56 1,313,359 -0.58(-0.67%)
Aug 29, 2018 87.90 88.03 86.95 87.14 1,095,818 -0.50(-0.57%)
Aug 28, 2018 88.71 88.78 87.48 87.63 1,558,607 -1.33(-1.49%)
Aug 27, 2018 88.83 89.68 88.36 88.96 1,085,473 +0.66(+0.74%)
Aug 24, 2018 88.05 88.74 87.33 88.31 1,397,655 +0.50(+0.57%)
Aug 23, 2018 88.27 88.45 86.66 87.80 2,501,106 -0.80(-0.90%)
Aug 22, 2018 90.74 90.95 88.27 88.60 3,355,417 -2.35(-2.59%)
Aug 21, 2018 94.89 98.18 90.21 90.96 5,236,599 -6.45(-6.62%)
Aug 20, 2018 96.17 98.82 96.16 97.40 2,247,804 +1.08(+1.12%)
Aug 17, 2018 94.07 97.06 94.00 96.33 1,742,519 +2.10(+2.23%)
Aug 16, 2018 94.68 95.25 93.83 94.23 1,478,538 +0.29(+0.31%)
Aug 15, 2018 92.93 94.29 92.38 93.93 1,229,930 +0.96(+1.03%)
Aug 14, 2018 92.67 94.05 92.67 92.97 794,173 +0.28(+0.31%)
Aug 13, 2018 92.23 92.88 91.76 92.69 854,278 +0.23(+0.24%)
Aug 10, 2018 92.00 92.59 91.62 92.46 962,631 +0.11(+0.12%)
Aug 09, 2018 93.70 93.89 91.73 92.35 1,278,313 -1.01(-1.08%)
Aug 08, 2018 94.12 94.29 93.28 93.36 797,540 -0.75(-0.80%)
Aug 07, 2018 95.57 95.62 93.85 94.11 1,873,903 -1.38(-1.45%)
Aug 06, 2018 96.73 97.54 95.12 95.50 1,362,159 -1.48(-1.52%)
Aug 03, 2018 94.54 101.18 94.27 96.98 4,146,830 +3.27(+3.49%)
Aug 02, 2018 91.26 93.90 90.96 93.71 1,159,814 +2.44(+2.67%)
Aug 01, 2018 93.02 93.82 91.14 91.27 1,480,819 -1.43(-1.55%)
Jul 31, 2018 92.91 93.77 91.95 92.70 1,551,319 +0.07(+0.07%)
Jul 30, 2018 91.22 92.71 90.81 92.64 838,892 +0.85(+0.93%)
Jul 27, 2018 91.95 92.77 91.52 91.79 940,576 -0.11(-0.12%)
Jul 26, 2018 91.95 93.64 91.26 91.90 1,062,339 +1.36(+1.50%)
Jul 25, 2018 90.84 89.18 90.54 1,162,791 +0.76(+0.85%)
Jul 24, 2018 90.12 90.36 88.70 89.78 1,186,937 -0.91(-1.00%)
Jul 23, 2018 91.34 91.58 89.89 90.69 832,922 -0.64(-0.70%)
Jul 20, 2018 91.60 92.03 90.64 91.33 963,759 -0.08(-0.09%)
Jul 19, 2018 90.73 92.32 90.23 91.41 955,456 +0.47(+0.51%)
Jul 18, 2018 92.56 92.72 90.49 90.94 1,193,414 -1.65(-1.78%)
Jul 17, 2018 90.45 92.78 90.45 92.60 814,500 +2.15(+2.38%)
Jul 16, 2018 92.62 92.62 90.11 90.44 993,443 -2.21(-2.39%)
Jul 13, 2018 91.19 92.71 91.19 92.65 923,598 +1.11(+1.21%)
Jul 12, 2018 92.35 92.74 91.19 91.55 879,897 -0.10(-0.11%)
Jul 11, 2018 91.17 92.27 90.64 91.65 1,030,632 +0.59(+0.65%)
Jul 10, 2018 92.14 92.14 89.74 91.05 2,074,488 -1.48(-1.60%)
Jul 09, 2018 93.36 94.01 92.14 92.53 1,385,574 -0.69(-0.74%)
Jul 06, 2018 92.55 93.87 92.05 93.22 1,121,347 +0.92(+0.99%)
Jul 05, 2018 90.23 92.56 89.98 92.30 1,827,281 +2.79(+3.12%)
Jul 03, 2018 89.51 89.51 89.51 0 +1.78(+2.03%)
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.