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 30, 2019 94.49 95.72 94.49 95.32 665,516 +0.85(+0.90%)
Sep 27, 2019 94.68 94.69 93.51 94.47 511,571 -0.10(-0.10%)
Sep 26, 2019 94.09 94.84 93.35 94.56 531,050 +1.02(+1.09%)
Sep 25, 2019 93.59 94.06 93.03 93.54 632,826 +0.18(+0.19%)
Sep 24, 2019 92.92 93.46 92.53 93.36 725,835 +0.63(+0.68%)
Sep 23, 2019 93.57 94.14 92.62 92.73 556,371 -0.68(-0.72%)
Sep 20, 2019 93.57 93.88 92.75 93.40 1,161,540 +0.15(+0.16%)
Sep 19, 2019 94.22 94.30 93.16 93.25 803,162 -1.03(-1.09%)
Sep 18, 2019 94.57 95.13 93.68 94.28 1,069,798 +0.10(+0.10%)
Sep 17, 2019 92.61 94.21 92.47 94.19 797,554 +1.33(+1.44%)
Sep 16, 2019 92.43 93.70 92.16 92.86 660,356 +0.58(+0.63%)
Sep 13, 2019 91.15 92.68 91.15 92.27 919,836 +0.57(+0.62%)
Sep 12, 2019 94.17 94.29 91.63 91.70 589,337 -2.04(-2.17%)
Sep 11, 2019 92.00 93.84 91.72 93.74 1,054,880 +1.31(+1.42%)
Sep 10, 2019 90.81 93.05 90.52 92.43 1,318,167 +1.36(+1.49%)
Sep 09, 2019 90.86 91.37 90.04 91.07 870,318 -0.08(-0.09%)
Sep 06, 2019 91.06 91.82 91.05 91.15 1,017,372 +0.46(+0.51%)
Sep 05, 2019 91.96 92.17 90.64 90.69 1,161,116 -1.39(-1.51%)
Sep 04, 2019 92.70 93.40 91.51 92.08 1,060,060 -0.61(-0.65%)
Sep 03, 2019 90.80 92.73 89.52 92.68 1,407,271 +1.58(+1.73%)
Aug 30, 2019 90.08 91.79 89.91 91.11 1,395,511 +2.02(+2.27%)
Aug 29, 2019 91.17 91.53 88.70 89.09 1,568,622 -1.33(-1.48%)
Aug 28, 2019 89.04 91.71 88.88 90.42 2,045,895 +0.59(+0.66%)
Aug 27, 2019 92.70 93.26 88.15 89.83 6,575,648 -8.00(-8.18%)
Aug 26, 2019 96.75 98.13 96.75 97.84 1,379,260 +1.50(+1.56%)
Aug 23, 2019 98.37 98.76 95.91 96.34 966,007 -2.34(-2.37%)
Aug 22, 2019 98.24 99.47 97.54 98.68 721,538 +0.49(+0.49%)
Aug 21, 2019 99.47 99.72 97.62 98.19 856,697 -1.07(-1.08%)
Aug 20, 2019 100.60 100.67 99.14 99.27 965,975 -1.46(-1.45%)
Aug 19, 2019 99.30 100.82 99.14 100.72 908,819 +1.66(+1.67%)
Aug 16, 2019 98.88 99.34 98.49 99.07 673,862 +0.71(+0.72%)
Aug 15, 2019 97.76 98.72 97.39 98.36 583,706 +0.91(+0.93%)
Aug 14, 2019 98.00 98.98 97.08 97.45 1,038,472 -0.55(-0.56%)
Aug 13, 2019 97.25 99.02 97.14 98.00 916,351 +0.36(+0.37%)
Aug 12, 2019 96.11 97.74 95.78 97.64 669,847 +1.50(+1.56%)
Aug 09, 2019 97.85 98.04 95.66 96.14 785,808 -1.46(-1.50%)
Aug 08, 2019 95.13 97.67 95.04 97.60 805,210 +1.82(+1.90%)
Aug 07, 2019 95.02 96.05 93.71 95.78 906,664 +0.64(+0.68%)
Aug 06, 2019 94.86 95.68 93.76 95.13 1,037,920 +0.26(+0.27%)
Aug 05, 2019 96.42 97.21 94.05 94.88 926,361 -1.53(-1.59%)
Aug 02, 2019 96.45 96.99 95.90 96.41 727,294 +0.36(+0.38%)
Aug 01, 2019 96.03 98.02 95.87 96.05 1,038,877 +0.46(+0.49%)
Jul 31, 2019 97.22 97.75 94.63 95.58 1,164,636 -1.67(-1.71%)
Jul 30, 2019 98.51 99.24 96.78 97.25 767,114 -1.05(-1.07%)
Jul 29, 2019 98.31 98.63 96.97 98.30 817,868 +0.08(+0.08%)
Jul 26, 2019 97.38 98.47 97.16 98.22 694,257 +1.04(+1.07%)
Jul 25, 2019 96.44 97.81 95.89 97.18 642,380 +0.82(+0.85%)
Jul 24, 2019 97.03 97.43 96.12 96.36 799,870 -0.46(-0.48%)
Jul 23, 2019 96.26 97.02 95.57 96.83 822,572 +0.45(+0.46%)
Jul 22, 2019 98.07 98.22 96.07 96.38 898,082 -1.87(-1.91%)
Jul 19, 2019 99.70 100.46 98.24 98.25 1,024,401 -1.37(-1.37%)
Jul 18, 2019 100.00 100.01 98.96 99.62 645,064 -0.10(-0.10%)
Jul 17, 2019 99.23 100.23 98.83 99.72 736,525 +0.47(+0.48%)
Jul 16, 2019 98.99 99.69 98.82 99.25 811,444 +0.32(+0.32%)
Jul 15, 2019 98.23 99.68 97.92 98.93 674,692 +0.77(+0.78%)
Jul 12, 2019 98.52 98.74 97.83 98.17 1,187,961 -0.27(-0.27%)
Jul 11, 2019 101.12 101.14 98.07 98.44 1,528,062 -3.12(-3.07%)
Jul 10, 2019 102.03 102.38 101.01 101.56 1,043,905 -0.54(-0.53%)
Jul 09, 2019 102.37 102.53 101.30 102.10 1,282,353 -0.38(-0.37%)
Jul 08, 2019 102.98 103.34 102.02 102.48 833,272 -0.24(-0.23%)
Jul 05, 2019 102.63 102.79 101.09 102.72 784,063 -0.21(-0.20%)
Jul 03, 2019 101.47 103.48 101.27 102.92 830,944 +1.85(+1.83%)
Jul 02, 2019 100.23 101.09 99.24 101.08 1,293,209 +0.92(+0.92%)
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.