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 (%)
Oct 31, 2019 92.52 92.98 90.98 91.56 1,318,129 -0.57(-0.62%)
Oct 30, 2019 93.80 93.80 91.53 92.13 826,556 -1.52(-1.62%)
Oct 29, 2019 93.02 93.96 92.85 93.65 752,456 +0.96(+1.04%)
Oct 28, 2019 94.16 94.50 92.66 92.69 559,486 -1.13(-1.20%)
Oct 25, 2019 94.10 94.42 92.95 93.81 808,407 -0.08(-0.08%)
Oct 24, 2019 93.43 94.34 93.11 93.89 976,949 +0.49(+0.52%)
Oct 23, 2019 92.34 93.54 92.32 93.41 740,085 +0.91(+0.98%)
Oct 22, 2019 93.81 94.00 92.25 92.50 732,452 -1.31(-1.39%)
Oct 21, 2019 93.32 94.07 93.18 93.80 436,159 +0.56(+0.60%)
Oct 18, 2019 93.71 93.94 93.24 93.24 553,673 -0.58(-0.62%)
Oct 17, 2019 93.27 94.30 92.76 93.82 608,025 +0.64(+0.69%)
Oct 16, 2019 93.27 93.96 92.80 93.18 673,452 +0.19(+0.21%)
Oct 15, 2019 92.63 93.20 92.21 92.99 555,792 +0.37(+0.40%)
Oct 14, 2019 93.11 93.11 91.92 92.62 500,879 -0.10(-0.11%)
Oct 11, 2019 93.10 93.37 92.08 92.72 763,393 +0.00(+0.00%)
Oct 10, 2019 91.82 93.07 91.66 92.72 497,484 +0.64(+0.70%)
Oct 09, 2019 91.92 92.28 91.20 92.08 666,518 +0.29(+0.31%)
Oct 08, 2019 92.80 92.80 91.68 91.79 482,421 -1.22(-1.31%)
Oct 07, 2019 93.27 94.22 92.80 93.02 631,330 -0.28(-0.30%)
Oct 04, 2019 92.34 93.33 91.73 93.29 603,420 +1.17(+1.27%)
Oct 03, 2019 92.70 93.03 91.75 92.12 779,544 -0.40(-0.43%)
Oct 02, 2019 93.24 93.25 91.57 92.52 662,558 -1.01(-1.08%)
Oct 01, 2019 95.35 95.67 93.39 93.54 683,886 -1.78(-1.87%)
Sep 30, 2019 94.50 95.73 94.50 95.32 665,481 +0.85(+0.90%)
Sep 27, 2019 94.69 94.69 93.52 94.47 511,545 -0.10(-0.10%)
Sep 26, 2019 94.09 94.84 93.35 94.57 531,022 +1.02(+1.09%)
Sep 25, 2019 93.60 94.06 93.03 93.54 632,793 +0.18(+0.19%)
Sep 24, 2019 92.93 93.47 92.54 93.36 725,797 +0.63(+0.68%)
Sep 23, 2019 93.57 94.14 92.62 92.73 556,342 -0.68(-0.72%)
Sep 20, 2019 93.58 93.88 92.75 93.41 1,161,479 +0.15(+0.16%)
Sep 19, 2019 94.22 94.30 93.16 93.26 803,120 -1.03(-1.09%)
Sep 18, 2019 94.58 95.14 93.68 94.29 1,069,742 +0.10(+0.10%)
Sep 17, 2019 92.62 94.21 92.47 94.19 797,512 +1.33(+1.44%)
Sep 16, 2019 92.44 93.70 92.17 92.86 660,321 +0.58(+0.63%)
Sep 13, 2019 91.15 92.68 91.15 92.28 919,788 +0.57(+0.62%)
Sep 12, 2019 94.18 94.30 91.64 91.71 589,306 -2.04(-2.17%)
Sep 11, 2019 92.00 93.85 91.73 93.74 1,054,825 +1.31(+1.42%)
Sep 10, 2019 90.82 93.05 90.53 92.44 1,318,097 +1.36(+1.49%)
Sep 09, 2019 90.87 91.38 90.04 91.08 870,273 -0.08(-0.09%)
Sep 06, 2019 91.07 91.83 91.06 91.15 1,017,319 +0.46(+0.51%)
Sep 05, 2019 91.97 92.18 90.64 90.69 1,161,055 -1.39(-1.51%)
Sep 04, 2019 92.70 93.41 91.51 92.08 1,060,005 -0.61(-0.65%)
Sep 03, 2019 90.81 92.74 89.52 92.69 1,407,198 +1.58(+1.73%)
Aug 30, 2019 90.09 91.79 89.91 91.11 1,395,437 +2.02(+2.27%)
Aug 29, 2019 91.17 91.53 88.70 89.09 1,568,540 -1.33(-1.48%)
Aug 28, 2019 89.05 91.72 88.88 90.43 2,045,788 +0.59(+0.66%)
Aug 27, 2019 92.70 93.27 88.16 89.84 6,575,303 -8.01(-8.18%)
Aug 26, 2019 96.75 98.13 96.75 97.84 1,379,187 +1.50(+1.56%)
Aug 23, 2019 98.38 98.77 95.92 96.34 965,957 -2.34(-2.37%)
Aug 22, 2019 98.24 99.47 97.55 98.68 721,500 +0.49(+0.49%)
Aug 21, 2019 99.48 99.73 97.63 98.20 856,652 -1.07(-1.08%)
Aug 20, 2019 100.61 100.67 99.15 99.27 965,924 -1.46(-1.44%)
Aug 19, 2019 99.31 100.82 99.15 100.73 908,771 +1.65(+1.67%)
Aug 16, 2019 98.88 99.35 98.49 99.07 673,826 +0.71(+0.72%)
Aug 15, 2019 97.76 98.72 97.40 98.36 583,676 +0.91(+0.93%)
Aug 14, 2019 98.00 98.98 97.08 97.45 1,038,418 -0.55(-0.56%)
Aug 13, 2019 97.25 99.02 97.14 98.00 916,303 +0.36(+0.37%)
Aug 12, 2019 96.11 97.74 95.78 97.64 669,812 +1.50(+1.56%)
Aug 09, 2019 97.86 98.05 95.66 96.15 785,767 -1.46(-1.50%)
Aug 08, 2019 95.13 97.68 95.05 97.61 805,168 +1.82(+1.90%)
Aug 07, 2019 95.03 96.05 93.71 95.78 906,616 +0.64(+0.68%)
Aug 06, 2019 94.86 95.68 93.77 95.14 1,037,865 +0.26(+0.27%)
Aug 05, 2019 96.43 97.21 94.05 94.88 926,312 -1.53(-1.59%)
Aug 02, 2019 96.45 97.00 95.90 96.41 727,256 +0.36(+0.38%)
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.