J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 96.12 96.63 93.55 94.49 1,178,064 -1.65(-1.71%)
Jul 30, 2019 97.39 98.11 95.67 96.14 775,959 -1.04(-1.07%)
Jul 29, 2019 97.19 97.51 95.87 97.18 827,298 +0.08(+0.08%)
Jul 26, 2019 96.27 97.35 96.05 97.10 702,262 +1.03(+1.07%)
Jul 25, 2019 95.34 96.69 94.80 96.07 649,787 +0.81(+0.85%)
Jul 24, 2019 95.93 96.32 95.03 95.27 809,093 -0.46(-0.48%)
Jul 23, 2019 95.16 95.91 94.48 95.72 832,056 +0.44(+0.46%)
Jul 22, 2019 96.96 97.10 94.98 95.28 908,437 -1.85(-1.91%)
Jul 19, 2019 98.56 99.31 97.12 97.14 1,036,213 -1.35(-1.37%)
Jul 18, 2019 98.86 98.87 97.83 98.49 652,502 -0.10(-0.10%)
Jul 17, 2019 98.10 99.09 97.70 98.59 745,017 +0.47(+0.48%)
Jul 16, 2019 97.87 98.55 97.70 98.12 820,800 +0.31(+0.32%)
Jul 15, 2019 97.11 98.55 96.80 97.81 682,472 +0.76(+0.78%)
Jul 12, 2019 97.40 97.61 96.71 97.05 1,201,658 -0.26(-0.27%)
Jul 11, 2019 99.96 99.99 96.96 97.31 1,545,681 -3.08(-3.07%)
Jul 10, 2019 100.87 101.21 99.85 100.40 1,055,941 -0.54(-0.53%)
Jul 09, 2019 101.21 101.36 100.14 100.93 1,297,139 -0.37(-0.37%)
Jul 08, 2019 101.81 102.17 100.85 101.31 842,880 -0.24(-0.23%)
Jul 05, 2019 101.46 101.62 99.94 101.55 793,104 -0.20(-0.20%)
Jul 03, 2019 100.31 102.30 100.12 101.75 840,525 +1.83(+1.83%)
Jul 02, 2019 99.09 99.94 98.11 99.92 1,308,120 +0.91(+0.92%)
Jul 01, 2019 98.51 99.99 98.20 99.01 1,109,386 +1.12(+1.15%)
Jun 28, 2019 99.45 99.89 97.53 97.89 1,577,853 -1.44(-1.45%)
Jun 27, 2019 98.08 99.58 97.26 99.34 1,296,202 +0.76(+0.77%)
Jun 26, 2019 101.38 101.73 98.38 98.58 1,877,851 -3.88(-3.79%)
Jun 25, 2019 103.18 103.18 101.89 102.46 1,146,897 -0.63(-0.61%)
Jun 24, 2019 103.70 103.97 102.96 103.09 975,944 -0.18(-0.17%)
Jun 21, 2019 103.13 104.28 102.59 103.27 2,126,319 +0.36(+0.35%)
Jun 20, 2019 102.68 103.05 101.55 102.91 869,760 +0.20(+0.19%)
Jun 19, 2019 102.24 102.97 101.29 102.72 1,015,040 +0.23(+0.22%)
Jun 18, 2019 104.47 104.47 102.15 102.49 1,357,282 -1.53(-1.47%)
Jun 17, 2019 104.82 105.17 103.69 104.02 752,400 -0.77(-0.74%)
Jun 14, 2019 104.99 105.68 104.70 104.79 591,533 -0.17(-0.16%)
Jun 13, 2019 105.15 105.96 104.25 104.96 711,606 -0.30(-0.28%)
Jun 12, 2019 104.99 105.87 104.73 105.26 887,743 +0.64(+0.61%)
Jun 11, 2019 104.28 105.61 103.98 104.62 1,044,957 +0.40(+0.38%)
Jun 10, 2019 105.71 106.29 103.88 104.22 912,412 -1.61(-1.52%)
Jun 07, 2019 103.96 106.15 103.47 105.83 1,323,566 +1.84(+1.77%)
Jun 06, 2019 101.91 106.73 99.98 103.99 2,337,917 -2.46(-2.31%)
Jun 05, 2019 106.88 106.96 105.67 106.45 1,275,847 +0.56(+0.53%)
Jun 04, 2019 105.98 106.97 105.30 105.89 1,265,123 +0.26(+0.24%)
Jun 03, 2019 103.35 105.89 103.11 105.63 960,784 +2.33(+2.25%)
May 31, 2019 102.51 103.31 101.59 103.31 949,724 +0.33(+0.32%)
May 30, 2019 102.97 103.95 102.51 102.97 1,002,277 +0.19(+0.18%)
May 29, 2019 104.73 104.73 102.31 102.79 1,413,400 -2.32(-2.21%)
May 28, 2019 107.61 108.05 105.11 105.11 984,348 -2.56(-2.38%)
May 24, 2019 108.31 108.70 107.55 107.66 488,335 -0.38(-0.35%)
May 23, 2019 107.72 108.45 107.11 108.05 477,474 -0.12(-0.11%)
May 22, 2019 107.70 108.34 106.87 108.17 613,357 +0.50(+0.47%)
May 21, 2019 108.31 108.35 107.42 107.66 699,849 -0.59(-0.55%)
May 20, 2019 107.78 109.14 107.35 108.26 921,871 +0.42(+0.39%)
May 17, 2019 106.75 108.73 106.75 107.84 792,398 +0.99(+0.92%)
May 16, 2019 107.70 109.10 106.76 106.86 1,008,930 -0.77(-0.72%)
May 15, 2019 107.12 108.12 106.70 107.63 705,096 +0.61(+0.57%)
May 14, 2019 106.75 107.55 106.36 107.02 611,524 +0.02(+0.02%)
May 13, 2019 106.46 107.19 105.97 107.01 642,983 -0.12(-0.11%)
May 10, 2019 106.24 107.24 105.87 107.12 649,640 +0.79(+0.75%)
May 09, 2019 105.06 106.56 104.81 106.33 835,955 +1.13(+1.08%)
May 08, 2019 105.63 105.95 104.52 105.20 714,451 -0.40(-0.38%)
May 07, 2019 105.69 105.81 104.64 105.60 917,335 -0.05(-0.05%)
May 06, 2019 104.11 105.94 103.83 105.65 709,164 +1.36(+1.30%)
May 03, 2019 103.83 104.32 103.39 104.29 458,680 +0.52(+0.50%)
May 02, 2019 102.97 103.78 102.52 103.77 566,642 +0.35(+0.34%)
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.