J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 103.50 103.82 102.38 103.43 835,290 -0.09(-0.09%)
Apr 30, 2019 103.28 103.89 102.40 103.52 1,469,645 +0.48(+0.47%)
Apr 29, 2019 103.40 103.72 102.79 103.04 679,847 -0.62(-0.59%)
Apr 26, 2019 102.51 103.70 102.09 103.65 757,676 +1.33(+1.29%)
Apr 25, 2019 103.29 103.29 102.00 102.33 753,880 -0.96(-0.93%)
Apr 24, 2019 102.84 103.70 101.72 103.29 703,712 +0.54(+0.53%)
Apr 23, 2019 102.27 102.94 102.20 102.75 751,319 +0.42(+0.41%)
Apr 22, 2019 101.99 102.77 101.92 102.33 530,659 +0.44(+0.43%)
Apr 18, 2019 101.72 102.50 100.76 101.89 839,769 +1.22(+1.21%)
Apr 17, 2019 100.72 100.93 99.97 100.67 598,349 +0.28(+0.28%)
Apr 16, 2019 100.67 101.19 99.64 100.40 590,926 -0.21(-0.21%)
Apr 15, 2019 100.03 100.72 99.70 100.61 730,320 +0.71(+0.71%)
Apr 12, 2019 100.50 100.67 99.76 99.90 870,925 -0.95(-0.94%)
Apr 11, 2019 101.00 101.24 100.38 100.84 741,531 +0.33(+0.33%)
Apr 10, 2019 100.99 101.64 100.07 100.51 1,101,632 -0.35(-0.34%)
Apr 09, 2019 99.69 101.76 99.44 100.86 1,383,459 +1.27(+1.27%)
Apr 08, 2019 98.77 100.25 98.50 99.59 1,197,041 +1.22(+1.24%)
Apr 05, 2019 97.65 98.70 97.41 98.38 1,055,368 +0.72(+0.73%)
Apr 04, 2019 97.43 97.96 97.05 97.66 1,021,723 +0.30(+0.30%)
Apr 03, 2019 97.88 98.13 97.05 97.37 991,167 -0.60(-0.61%)
Apr 02, 2019 97.85 98.46 97.14 97.96 1,438,867 +0.27(+0.28%)
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.