Skip to main content

J.M. Smucker Company (NY: SJM )

115.21 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 96.32 96.03 96.03 96.03 530,843 -0.48(-0.49%)
Dec 30, 2015 97.29 97.29 96.48 96.50 519,538 -0.66(-0.68%)
Dec 29, 2015 97.24 97.58 96.95 97.17 560,453 +0.44(+0.46%)
Dec 28, 2015 97.08 97.11 96.24 96.72 721,816 -0.43(-0.44%)
Dec 24, 2015 96.89 97.15 97.15 97.15 264,715 -0.06(-0.06%)
Dec 23, 2015 96.46 97.32 95.98 97.21 841,747 +1.47(+1.54%)
Dec 22, 2015 95.20 95.97 94.53 95.74 1,447,349 -0.02(-0.02%)
Dec 21, 2015 95.10 95.91 95.01 95.76 1,033,245 +1.13(+1.19%)
Dec 18, 2015 95.62 95.69 94.38 94.64 1,900,879 -1.63(-1.69%)
Dec 17, 2015 96.60 97.28 95.46 96.26 1,298,070 -0.33(-0.35%)
Dec 16, 2015 95.78 96.75 94.54 96.60 1,943,817 +1.58(+1.66%)
Dec 15, 2015 93.92 95.19 93.86 95.02 987,067 +1.46(+1.56%)
Dec 14, 2015 93.93 94.40 92.63 93.56 1,638,573 -0.32(-0.34%)
Dec 11, 2015 94.02 95.04 93.63 93.88 740,024 -1.11(-1.17%)
Dec 10, 2015 95.51 96.15 94.78 94.99 817,423 -0.45(-0.47%)
Dec 09, 2015 95.80 96.85 94.75 95.45 715,361 -0.69(-0.72%)
Dec 08, 2015 95.80 96.75 95.46 96.14 1,246,069 -0.15(-0.15%)
Dec 07, 2015 95.80 96.54 95.74 96.29 945,969 +0.41(+0.43%)
Dec 04, 2015 93.97 95.99 93.97 95.87 859,312 +2.21(+2.36%)
Dec 03, 2015 94.24 94.36 92.64 93.66 1,154,706 -0.25(-0.27%)
Dec 02, 2015 94.05 94.93 93.77 93.91 1,218,455 -0.15(-0.16%)
Dec 01, 2015 94.81 95.37 93.93 94.06 1,527,873 -0.30(-0.31%)
Nov 30, 2015 96.28 96.47 94.32 94.36 1,182,449 -1.61(-1.68%)
Nov 27, 2015 95.83 96.52 95.48 95.97 377,541 +0.25(+0.26%)
Nov 25, 2015 95.67 95.72 95.72 95.72 1,363,137 +0.62(+0.66%)
Nov 24, 2015 93.91 95.23 93.04 95.09 3,559,673 -0.31(-0.33%)
Nov 23, 2015 95.74 97.14 95.39 95.41 1,911,511 +0.12(+0.12%)
Nov 20, 2015 95.10 95.89 94.70 95.29 1,536,928 +0.86(+0.92%)
Nov 19, 2015 91.93 96.53 90.64 94.43 4,693,764 +6.15(+6.97%)
Nov 18, 2015 87.31 89.06 87.29 88.27 1,831,962 +0.99(+1.13%)
Nov 17, 2015 88.21 89.08 86.91 87.29 982,961 -0.95(-1.08%)
Nov 16, 2015 86.76 88.24 86.76 88.24 672,529 +1.24(+1.42%)
Nov 13, 2015 87.99 88.13 86.43 87.00 1,378,661 -1.24(-1.40%)
Nov 12, 2015 89.34 89.90 88.17 88.24 773,948 -1.49(-1.66%)
Nov 11, 2015 89.47 90.13 89.26 89.72 504,066 +0.40(+0.45%)
Nov 10, 2015 88.96 90.03 88.30 89.32 986,790 +0.37(+0.42%)
Nov 09, 2015 88.87 89.04 87.94 88.94 1,051,092 -0.07(-0.08%)
Nov 06, 2015 91.34 91.34 88.13 89.01 1,560,387 -2.30(-2.52%)
Nov 05, 2015 91.17 91.36 90.35 91.31 662,750 +0.27(+0.30%)
Nov 04, 2015 90.88 91.16 90.48 91.04 665,298 +0.32(+0.35%)
Nov 03, 2015 90.38 91.04 89.41 90.72 1,215,010 -0.16(-0.18%)
Nov 02, 2015 90.79 91.18 89.76 90.89 901,555 +0.02(+0.03%)
Oct 30, 2015 90.11 91.48 89.79 90.86 1,140,703 +0.54(+0.60%)
Oct 29, 2015 89.91 90.53 89.27 90.32 728,339 +0.26(+0.29%)
Oct 28, 2015 90.70 91.08 89.59 90.06 1,221,486 -0.58(-0.64%)
Oct 27, 2015 89.97 91.00 89.64 90.64 1,034,397 -0.17(-0.19%)
Oct 26, 2015 91.41 91.65 90.57 90.81 724,728 -0.74(-0.80%)
Oct 23, 2015 91.79 92.26 90.99 91.54 570,261 +0.00(+0.00%)
Oct 22, 2015 90.16 91.75 90.16 91.54 1,228,567 +2.05(+2.29%)
Oct 21, 2015 89.20 90.48 88.97 89.49 1,461,342 +0.55(+0.62%)
Oct 20, 2015 90.92 91.28 87.35 88.94 3,738,285 -2.99(-3.25%)
Oct 19, 2015 92.21 92.94 91.78 91.93 917,965 -0.26(-0.28%)
Oct 16, 2015 92.88 93.01 91.72 92.19 1,156,927 -0.40(-0.43%)
Oct 15, 2015 92.92 93.22 91.82 92.59 1,354,372 +0.25(+0.27%)
Oct 14, 2015 91.84 92.86 91.75 92.34 1,365,471 +0.38(+0.41%)
Oct 13, 2015 91.35 92.55 91.34 91.96 1,462,210 +0.30(+0.33%)
Oct 12, 2015 91.46 92.17 91.30 91.66 667,396 +0.26(+0.28%)
Oct 09, 2015 90.47 91.84 90.29 91.41 1,121,489 +0.87(+0.97%)
Oct 08, 2015 89.62 90.87 89.14 90.53 943,265 +0.75(+0.84%)
Oct 07, 2015 89.11 89.98 89.05 89.78 926,009 +0.91(+1.02%)
Oct 06, 2015 90.55 90.57 88.75 88.87 953,779 -1.48(-1.64%)
Oct 05, 2015 90.28 90.56 89.73 90.35 1,902,325 +0.84(+0.93%)
Oct 02, 2015 83.64 89.66 82.72 89.52 4,299,812 +1.58(+1.80%)
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.