J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 91.68 91.90 90.58 90.77 447,375 -0.86(-0.93%)
Nov 27, 2019 92.89 93.03 91.27 91.62 1,025,582 -0.89(-0.96%)
Nov 26, 2019 91.41 92.59 91.16 92.51 1,849,885 +1.11(+1.21%)
Nov 25, 2019 92.91 93.55 90.39 91.41 2,118,056 -2.22(-2.37%)
Nov 22, 2019 91.44 97.60 91.12 93.63 3,493,095 +3.67(+4.08%)
Nov 21, 2019 91.08 91.37 89.92 89.95 1,637,634 -1.12(-1.23%)
Nov 20, 2019 90.15 91.35 89.82 91.08 1,534,620 +1.12(+1.25%)
Nov 19, 2019 90.97 91.35 89.55 89.95 1,703,554 -1.02(-1.12%)
Nov 18, 2019 90.66 91.44 89.88 90.97 1,223,999 +0.28(+0.31%)
Nov 15, 2019 90.28 91.10 90.28 90.69 958,082 +0.44(+0.49%)
Nov 14, 2019 90.43 90.88 89.15 90.25 1,106,697 -0.35(-0.39%)
Nov 13, 2019 88.39 90.88 88.06 90.60 1,203,455 +0.56(+0.62%)
Nov 12, 2019 89.47 90.09 89.31 90.05 822,537 +0.64(+0.72%)
Nov 11, 2019 90.75 90.88 88.96 89.40 1,357,867 -1.62(-1.78%)
Nov 08, 2019 91.77 91.89 90.89 91.02 663,499 -0.74(-0.80%)
Nov 07, 2019 92.72 92.91 91.32 91.76 781,244 -1.03(-1.11%)
Nov 06, 2019 92.44 93.99 92.19 92.79 962,240 +0.76(+0.83%)
Nov 05, 2019 91.58 92.53 91.07 92.02 785,637 +0.45(+0.49%)
Nov 04, 2019 90.39 91.61 90.29 91.58 763,620 +1.15(+1.27%)
Nov 01, 2019 90.53 90.77 89.70 90.43 893,617 -0.09(-0.09%)
Oct 31, 2019 91.47 91.92 89.94 90.52 1,333,327 -0.57(-0.62%)
Oct 30, 2019 92.73 92.73 90.48 91.08 836,086 -1.50(-1.62%)
Oct 29, 2019 91.96 92.89 91.79 92.58 761,132 +0.95(+1.04%)
Oct 28, 2019 93.09 93.42 91.60 91.63 565,937 -1.11(-1.20%)
Oct 25, 2019 93.03 93.34 91.89 92.74 817,728 -0.08(-0.08%)
Oct 24, 2019 92.37 93.27 92.05 92.82 988,214 +0.48(+0.52%)
Oct 23, 2019 91.29 92.48 91.27 92.34 748,618 +0.90(+0.98%)
Oct 22, 2019 92.74 92.92 91.19 91.44 740,897 -1.29(-1.39%)
Oct 21, 2019 92.26 93.00 92.12 92.74 441,188 +0.56(+0.60%)
Oct 18, 2019 92.64 92.87 92.18 92.18 560,057 -0.57(-0.62%)
Oct 17, 2019 92.20 93.22 91.71 92.75 615,036 +0.63(+0.69%)
Oct 16, 2019 92.20 92.89 91.74 92.12 681,217 +0.19(+0.20%)
Oct 15, 2019 91.57 92.14 91.16 91.93 562,201 +0.37(+0.40%)
Oct 14, 2019 92.05 92.05 90.87 91.56 506,654 -0.10(-0.11%)
Oct 11, 2019 92.04 92.31 91.03 91.66 772,195 +0.00(+0.00%)
Oct 10, 2019 90.77 92.01 90.61 91.66 503,220 +0.63(+0.70%)
Oct 09, 2019 90.88 91.23 90.16 91.03 674,203 +0.28(+0.31%)
Oct 08, 2019 91.74 91.74 90.64 90.75 487,983 -1.21(-1.31%)
Oct 07, 2019 92.20 93.15 91.74 91.96 638,609 -0.27(-0.30%)
Oct 04, 2019 91.29 92.26 90.69 92.23 610,377 +1.16(+1.27%)
Oct 03, 2019 91.65 91.97 90.71 91.07 788,532 -0.39(-0.43%)
Oct 02, 2019 92.18 92.19 90.53 91.47 670,197 -1.00(-1.08%)
Oct 01, 2019 94.26 94.58 92.32 92.47 691,772 -1.76(-1.87%)
Sep 30, 2019 93.42 94.64 93.42 94.23 673,155 +0.84(+0.90%)
Sep 27, 2019 93.61 93.61 92.45 93.39 517,443 -0.09(-0.10%)
Sep 26, 2019 93.02 93.76 92.29 93.49 537,145 +1.01(+1.09%)
Sep 25, 2019 92.53 92.99 91.97 92.48 640,089 +0.18(+0.19%)
Sep 24, 2019 91.87 92.40 91.48 92.30 734,166 +0.63(+0.68%)
Sep 23, 2019 92.50 93.07 91.57 91.67 562,757 -0.67(-0.72%)
Sep 20, 2019 92.51 92.81 91.69 92.34 1,174,872 +0.15(+0.16%)
Sep 19, 2019 93.15 93.23 92.10 92.20 812,380 -1.02(-1.09%)
Sep 18, 2019 93.50 94.05 92.62 93.21 1,082,076 +0.09(+0.10%)
Sep 17, 2019 91.56 93.14 91.42 93.12 806,708 +1.32(+1.44%)
Sep 16, 2019 91.38 92.63 91.12 91.80 667,935 +0.57(+0.63%)
Sep 13, 2019 90.11 91.62 90.11 91.23 930,394 +0.57(+0.62%)
Sep 12, 2019 93.10 93.22 90.59 90.66 596,101 -2.01(-2.17%)
Sep 11, 2019 90.95 92.78 90.68 92.68 1,066,987 +1.29(+1.42%)
Sep 10, 2019 89.78 91.99 89.50 91.38 1,333,295 +1.34(+1.49%)
Sep 09, 2019 89.83 90.34 89.02 90.04 880,307 -0.08(-0.09%)
Sep 06, 2019 90.03 90.78 90.02 90.11 1,029,049 +0.45(+0.51%)
Sep 05, 2019 90.92 91.12 89.61 89.66 1,174,442 -1.37(-1.51%)
Sep 04, 2019 91.65 92.34 90.47 91.03 1,072,227 -0.60(-0.65%)
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.