J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 89.06 90.75 88.89 90.07 1,411,527 +2.00(+2.27%)
Aug 29, 2019 90.13 90.49 87.69 88.08 1,586,626 -1.32(-1.48%)
Aug 28, 2019 88.03 90.67 87.87 89.39 2,069,376 +0.58(+0.66%)
Aug 27, 2019 91.65 92.20 87.15 88.81 6,651,118 -7.91(-8.18%)
Aug 26, 2019 95.65 97.01 95.65 96.73 1,395,090 +1.48(+1.56%)
Aug 23, 2019 97.26 97.64 94.83 95.24 977,094 -2.31(-2.37%)
Aug 22, 2019 97.12 98.34 96.44 97.56 729,819 +0.48(+0.49%)
Aug 21, 2019 98.35 98.59 96.51 97.08 866,529 -1.06(-1.08%)
Aug 20, 2019 99.46 99.53 98.02 98.14 977,062 -1.44(-1.45%)
Aug 19, 2019 98.17 99.67 98.02 99.58 919,250 +1.64(+1.67%)
Aug 16, 2019 97.75 98.22 97.37 97.94 681,596 +0.70(+0.72%)
Aug 15, 2019 96.65 97.60 96.29 97.24 590,406 +0.90(+0.93%)
Aug 14, 2019 96.89 97.85 95.98 96.34 1,050,391 -0.54(-0.56%)
Aug 13, 2019 96.15 97.89 96.04 96.89 926,869 +0.36(+0.37%)
Aug 12, 2019 95.02 96.63 94.69 96.53 677,535 +1.48(+1.56%)
Aug 09, 2019 96.74 96.93 94.57 95.05 794,827 -1.44(-1.50%)
Aug 08, 2019 94.05 96.56 93.96 96.49 814,451 +1.80(+1.90%)
Aug 07, 2019 93.94 94.96 92.64 94.69 917,070 +0.64(+0.68%)
Aug 06, 2019 93.78 94.59 92.70 94.06 1,049,832 +0.25(+0.27%)
Aug 05, 2019 95.33 96.10 92.98 93.80 936,993 -1.51(-1.59%)
Aug 02, 2019 95.36 95.89 94.81 95.31 735,642 +0.36(+0.38%)
Aug 01, 2019 94.94 96.91 94.78 94.96 1,050,801 +0.46(+0.49%)
Jul 31, 2019 96.12 96.64 93.55 94.50 1,178,003 -1.65(-1.71%)
Jul 30, 2019 97.40 98.12 95.68 96.15 775,919 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,255 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.11 702,225 +1.03(+1.07%)
Jul 25, 2019 95.35 96.70 94.80 96.08 649,753 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,051 -0.46(-0.48%)
Jul 23, 2019 95.17 95.92 94.49 95.73 832,013 +0.44(+0.46%)
Jul 22, 2019 96.96 97.11 94.98 95.29 908,389 -1.85(-1.91%)
Jul 19, 2019 98.57 99.32 97.12 97.14 1,036,158 -1.35(-1.37%)
Jul 18, 2019 98.87 98.87 97.84 98.49 652,468 -0.10(-0.10%)
Jul 17, 2019 98.11 99.09 97.71 98.59 744,978 +0.47(+0.48%)
Jul 16, 2019 97.87 98.56 97.70 98.13 820,757 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.81 97.81 682,436 +0.76(+0.78%)
Jul 12, 2019 97.40 97.62 96.72 97.06 1,201,596 -0.26(-0.27%)
Jul 11, 2019 99.97 99.99 96.96 97.32 1,545,600 -3.09(-3.07%)
Jul 10, 2019 100.87 101.22 99.86 100.40 1,055,886 -0.53(-0.53%)
Jul 09, 2019 101.21 101.36 100.15 100.94 1,297,071 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.86 101.31 842,836 -0.24(-0.23%)
Jul 05, 2019 101.47 101.63 99.94 101.55 793,062 -0.20(-0.20%)
Jul 03, 2019 100.32 102.31 100.12 101.75 840,481 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.12 99.93 1,308,052 +0.91(+0.92%)
Jul 01, 2019 98.52 100.00 98.20 99.02 1,109,328 +1.12(+1.15%)
Jun 28, 2019 99.45 99.90 97.53 97.90 1,577,771 -1.44(-1.45%)
Jun 27, 2019 98.08 99.59 97.27 99.34 1,296,135 +0.76(+0.77%)
Jun 26, 2019 101.39 101.74 98.38 98.58 1,877,753 -3.88(-3.79%)
Jun 25, 2019 103.18 103.18 101.90 102.47 1,146,837 -0.63(-0.61%)
Jun 24, 2019 103.71 103.97 102.96 103.10 975,893 -0.18(-0.17%)
Jun 21, 2019 103.13 104.29 102.60 103.28 2,126,208 +0.36(+0.35%)
Jun 20, 2019 102.68 103.06 101.56 102.92 869,714 +0.19(+0.19%)
Jun 19, 2019 102.25 102.97 101.30 102.72 1,014,987 +0.23(+0.22%)
Jun 18, 2019 104.47 104.47 102.15 102.49 1,357,211 -1.53(-1.47%)
Jun 17, 2019 104.82 105.17 103.69 104.02 752,361 -0.77(-0.74%)
Jun 14, 2019 104.99 105.69 104.71 104.80 591,502 -0.17(-0.16%)
Jun 13, 2019 105.15 105.97 104.26 104.97 711,569 -0.30(-0.28%)
Jun 12, 2019 104.99 105.88 104.74 105.27 887,697 +0.64(+0.61%)
Jun 11, 2019 104.29 105.61 103.99 104.63 1,044,902 +0.40(+0.38%)
Jun 10, 2019 105.72 106.29 103.89 104.23 912,364 -1.61(-1.52%)
Jun 07, 2019 103.97 106.16 103.48 105.83 1,323,497 +1.84(+1.76%)
Jun 06, 2019 101.92 106.74 99.99 104.00 2,337,795 -2.46(-2.31%)
Jun 05, 2019 106.89 106.97 105.67 106.45 1,275,780 +0.56(+0.53%)
Jun 04, 2019 105.99 106.97 105.31 105.89 1,265,057 +0.26(+0.24%)
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.