Indicators

J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	104.32	105.03	103.25	103.45	1,354,975	-0.28(-0.27%)
Feb 27, 2018	104.07	106.66	103.73	103.73	1,689,994	-0.31(-0.30%)
Feb 26, 2018	101.83	104.06	101.38	104.04	1,208,207	+2.02(+1.98%)
Feb 23, 2018	100.97	102.03	99.41	102.02	1,767,474	+1.40(+1.39%)
Feb 22, 2018	99.08	100.77	98.84	100.61	1,310,156	+1.66(+1.67%)
Feb 21, 2018	101.75	102.57	98.86	98.96	908,473	-2.50(-2.46%)
Feb 20, 2018	101.83	101.83	100.08	101.46	1,163,984	-0.48(-0.47%)
Feb 16, 2018		101.94	101.94	101.94	0	+1.48(+1.48%)
Feb 15, 2018	99.58	101.17	97.80	100.46	1,702,703	+1.34(+1.36%)
Feb 14, 2018	97.35	99.20	95.93	99.12	1,324,380	+1.08(+1.10%)
Feb 13, 2018	97.24	98.37	96.12	98.03	1,077,564	+0.24(+0.24%)
Feb 12, 2018	98.26	98.85	96.99	97.80	1,090,361	-0.10(-0.10%)
Feb 09, 2018	97.93	98.74	95.65	97.90	1,151,068	+0.94(+0.97%)
Feb 08, 2018	97.90	98.79	96.95	96.95	1,447,132	-0.56(-0.57%)
Feb 07, 2018	97.05	98.62	96.91	97.51	1,648,559	-0.07(-0.08%)
Feb 06, 2018	93.51	98.02	93.03	97.58	1,567,626	+1.72(+1.79%)
Feb 05, 2018	96.83	98.37	95.61	95.87	930,078	-1.88(-1.92%)
Feb 02, 2018	101.93	102.13	97.56	97.75	1,820,832	-4.81(-4.69%)

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.