J.M. Smucker Company (NY: SJM )

133.78 USD -1.00 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 94.05 94.23 91.58 93.49 1,062,900 -0.42(-0.45%)
Dec 28, 2018 94.61 95.78 92.95 93.91 1,186,800 -0.48(-0.51%)
Dec 27, 2018 94.37 94.39 91.32 94.39 1,275,151 -0.39(-0.41%)
Dec 26, 2018 93.35 94.79 92.54 94.78 2,366,249 +1.62(+1.74%)
Dec 24, 2018 96.36 96.36 92.24 93.16 971,500 -2.94(-3.06%)
Dec 21, 2018 95.53 99.05 94.88 96.10 2,960,700 +0.68(+0.71%)
Dec 20, 2018 96.65 97.50 93.98 95.42 1,443,194 -1.48(-1.53%)
Dec 19, 2018 99.18 99.90 96.41 96.90 1,023,898 -0.44(-0.45%)
Dec 18, 2018 99.07 99.44 96.96 97.34 1,304,736 -1.66(-1.68%)
Dec 17, 2018 101.60 102.28 98.18 99.00 1,226,175 -2.91(-2.86%)
Dec 14, 2018 103.36 104.18 101.63 101.91 1,123,000 -1.86(-1.79%)
Dec 13, 2018 101.86 104.65 101.68 103.77 1,522,404 +2.09(+2.06%)
Dec 12, 2018 101.55 102.69 100.79 101.68 1,195,582 +0.80(+0.79%)
Dec 11, 2018 99.61 102.20 99.04 100.88 1,059,714 +1.72(+1.73%)
Dec 10, 2018 98.22 99.68 97.32 99.16 1,459,618 +0.99(+1.01%)
Dec 07, 2018 100.88 101.25 97.42 98.17 1,417,800 -2.66(-2.64%)
Dec 06, 2018 102.60 102.91 99.04 100.83 2,109,297 -1.41(-1.38%)
Dec 04, 2018 103.69 106.09 101.86 102.24 1,827,600 -1.02(-0.99%)
Dec 03, 2018 104.44 104.56 102.66 103.26 1,527,663 -1.25(-1.20%)
Nov 30, 2018 103.44 104.78 103.07 104.51 2,051,700 +1.07(+1.03%)
Nov 29, 2018 100.99 104.42 100.89 103.44 2,583,039 +2.16(+2.13%)
Nov 28, 2018 103.80 106.67 100.65 101.28 4,876,126 -7.90(-7.24%)
Nov 27, 2018 109.16 109.53 107.75 109.18 1,745,540 +0.17(+0.16%)
Nov 26, 2018 110.25 111.50 108.33 109.01 1,628,699 -1.70(-1.54%)
Nov 23, 2018 110.11 110.99 109.57 110.71 302,500 +0.72(+0.65%)
Nov 21, 2018 109.99 109.99 109.99 0 -2.29(-2.04%)
Nov 20, 2018 112.41 115.09 111.55 112.28 1,193,202 +0.43(+0.38%)
Nov 19, 2018 112.97 113.92 111.44 111.85 840,354 -1.21(-1.07%)
Nov 16, 2018 113.07 113.97 112.27 113.06 784,000 +0.12(+0.11%)
Nov 15, 2018 112.61 113.88 111.76 112.94 1,212,088 -1.00(-0.88%)
Nov 14, 2018 113.92 114.50 113.25 113.94 1,884,405 +0.11(+0.10%)
Nov 13, 2018 113.95 115.45 112.59 113.83 1,328,287 -0.37(-0.32%)
Nov 12, 2018 112.60 114.86 112.58 114.20 1,526,612 +1.32(+1.17%)
Nov 09, 2018 110.92 113.24 110.49 112.88 1,053,300 +1.96(+1.77%)
Nov 08, 2018 110.88 111.57 110.23 110.92 1,289,496 +0.13(+0.12%)
Nov 07, 2018 110.35 110.98 108.66 110.79 1,523,802 +0.87(+0.79%)
Nov 06, 2018 107.88 110.14 107.49 109.92 812,750 +1.94(+1.80%)
Nov 05, 2018 105.75 108.43 105.75 107.98 1,349,346 +2.29(+2.17%)
Nov 02, 2018 111.00 111.59 104.46 105.69 2,741,500 -4.05(-3.69%)
Nov 01, 2018 108.39 110.91 108.38 109.74 1,098,579 +1.42(+1.31%)
Oct 31, 2018 108.98 109.66 105.50 108.32 2,109,139 -1.28(-1.17%)
Oct 30, 2018 108.27 110.40 108.05 109.60 1,963,123 +1.89(+1.75%)
Oct 29, 2018 106.00 108.50 106.00 107.71 847,316 +2.35(+2.23%)
Oct 26, 2018 106.31 107.15 104.62 105.36 1,180,800 -1.17(-1.10%)
Oct 25, 2018 107.23 107.56 105.45 106.53 1,164,529 -0.73(-0.68%)
Oct 24, 2018 105.88 108.56 105.52 107.26 1,130,591 +1.40(+1.32%)
Oct 23, 2018 104.06 106.41 103.65 105.86 1,038,723 +1.15(+1.10%)
Oct 22, 2018 105.23 105.93 103.95 104.71 607,223 -0.27(-0.26%)
Oct 19, 2018 103.73 105.40 103.71 104.98 846,100 +2.08(+2.02%)
Oct 18, 2018 103.81 104.15 102.54 102.90 852,547 -0.90(-0.87%)
Oct 17, 2018 105.19 105.64 103.37 103.80 709,116 -1.59(-1.51%)
Oct 16, 2018 103.66 105.66 103.34 105.39 615,254 +1.46(+1.40%)
Oct 15, 2018 103.02 104.57 102.75 103.93 580,026 +0.77(+0.75%)
Oct 12, 2018 102.23 103.79 101.94 103.16 724,500 +0.99(+0.97%)
Oct 11, 2018 104.00 104.72 101.41 102.17 1,201,827 -1.37(-1.32%)
Oct 10, 2018 102.13 105.12 102.07 103.54 1,572,594 +1.57(+1.54%)
Oct 09, 2018 104.40 104.91 101.76 101.97 1,186,426 -2.43(-2.33%)
Oct 08, 2018 102.69 105.25 102.69 104.40 1,068,229 +1.45(+1.41%)
Oct 05, 2018 101.90 104.75 101.60 102.95 1,306,500 +1.26(+1.24%)
Oct 04, 2018 101.58 102.86 100.91 101.69 1,380,119 +0.06(+0.06%)
Oct 03, 2018 103.57 104.35 101.36 101.63 1,049,033 -1.54(-1.49%)
Oct 02, 2018 102.83 104.08 102.33 103.17 734,838 +0.66(+0.64%)
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.