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 (%)
Dec 31, 2019 88.89 89.94 88.82 89.93 796,031 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.73 89.09 540,561 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.04 529,375 +0.39(+0.44%)
Dec 26, 2019 89.54 89.64 88.28 88.65 484,127 -0.95(-1.06%)
Dec 24, 2019 89.27 89.74 88.98 89.60 240,256 +0.33(+0.37%)
Dec 23, 2019 89.87 89.98 88.84 89.28 796,723 -0.29(-0.33%)
Dec 20, 2019 90.37 90.61 89.46 89.57 1,667,093 -0.69(-0.77%)
Dec 19, 2019 89.65 90.63 89.47 90.26 1,220,111 +1.17(+1.31%)
Dec 18, 2019 88.61 89.22 88.33 89.09 1,716,108 +0.88(+1.00%)
Dec 17, 2019 88.27 88.85 87.89 88.21 983,145 -0.43(-0.49%)
Dec 16, 2019 88.04 89.20 87.75 88.65 2,287,552 +0.98(+1.11%)
Dec 13, 2019 88.65 88.85 87.32 87.67 1,721,976 -0.83(-0.94%)
Dec 12, 2019 89.81 90.16 88.33 88.50 1,140,052 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.19 1,337,633 -1.41(-1.54%)
Dec 10, 2019 91.59 92.16 91.31 91.60 681,782 -0.41(-0.44%)
Dec 09, 2019 92.83 92.90 91.86 92.01 577,335 -0.66(-0.72%)
Dec 06, 2019 92.50 93.09 92.31 92.67 921,660 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,288 +0.41(+0.45%)
Dec 04, 2019 91.15 92.64 91.08 91.78 940,583 +0.06(+0.07%)
Dec 03, 2019 91.29 91.78 90.68 91.72 947,723 +0.43(+0.47%)
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.