Quantcast

J.M. Smucker Company (The) New Common Stock Historical Stock Prices

SJM 
$104.18
*  
0.95
0.92%
Get SJM Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading SJM now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.20 104.54 102.77 104.18 468,528
01/17/2019 103.32 104.54 102.77 104.18 451,669
01/16/2019 103.16 103.78 102.59 103.23 653,775
01/15/2019 102.63 103.405 102.21 103.17 752,179
01/14/2019 101.94 102.84 101.53 102.63 973,877
01/11/2019 101.71 102.42 100.955 102.19 717,082
01/10/2019 99.66 101.61 99.36 101.48 759,786
01/09/2019 99.62 99.98 98.61 99.68 1,097,169
01/08/2019 97.84 99.985 97.5565 99.68 1,214,425
01/07/2019 95.4 97.66 94.51 97.17 937,747
01/04/2019 94.77 96.18 94.09 95.88 1,381,483
01/03/2019 93.39 96.2085 93.33 94.59 1,818,069
01/02/2019 93.08 94.52 91.95 93.88 1,026,350
12/31/2018 94.05 94.227 91.58 93.49 1,061,348
12/28/2018 94.61 95.78 92.95 93.91 1,186,884
12/27/2018 94.37 94.39 91.32 94.39 1,269,542
12/26/2018 93.35 94.79 92.54 94.78 2,361,222
12/24/2018 96.36 96.36 92.2387 93.16 971,595
12/21/2018 95.53 99.05 94.88 96.1 2,926,051
12/20/2018 96.65 97.5 93.9806 95.42 1,443,194
12/19/2018 99.18 99.9 96.41 96.9 1,023,898
12/18/2018 99.07 99.44 96.9589 97.34 1,304,380
12/17/2018 101.6 102.28 98.18 99 1,226,123
12/14/2018 103.36 104.18 101.63 101.91 1,123,022
12/13/2018 101.86 104.655 101.68 103.77 1,522,404
12/12/2018 101.55 102.69 100.7875 101.68 1,195,582
12/11/2018 99.61 102.2 99.04 100.88 1,029,865
12/10/2018 98.22 99.68 97.32 99.16 1,435,018
12/07/2018 100.88 101.25 97.42 98.17 1,417,797
12/06/2018 102.6 102.91 99.045 100.83 2,105,557
12/04/2018 103.69 106.09 101.86 102.24 1,827,529
12/03/2018 104.44 104.5599 102.66 103.26 1,527,663
11/30/2018 103.44 104.78 103.07 104.51 2,051,772
11/29/2018 100.99 104.42 100.89 103.44 2,583,039
11/28/2018 103.8 106.67 100.65 101.28 4,876,076
11/27/2018 109.16 109.53 107.75 109.18 1,745,306
11/26/2018 110.25 111.5 108.33 109.01 1,625,481
11/23/2018 110.11 110.99 109.57 110.71 302,511
11/21/2018 112.34 112.7 109.59 109.99 918,085
11/20/2018 112.41 115.09 111.55 112.28 1,193,202
11/19/2018 112.97 113.92 111.44 111.85 840,354
11/16/2018 113.07 113.97 112.2743 113.06 784,095
11/15/2018 112.61 113.88 111.76 112.94 1,212,088
11/14/2018 113.92 114.5 113.255 113.94 1,884,405
11/13/2018 113.95 115.45 112.59 113.83 1,328,287
11/12/2018 112.6 114.86 112.585 114.2 1,526,612
11/09/2018 110.92 113.2378 110.49 112.88 1,053,309
11/08/2018 110.88 111.57 110.23 110.92 1,289,496
11/07/2018 110.35 110.98 108.6592 110.79 1,523,802
11/06/2018 107.88 110.14 107.49 109.92 812,750
11/05/2018 105.75 108.43 105.75 107.98 1,349,346
11/02/2018 111 111.59 104.46 105.69 2,729,469
11/01/2018 108.39 110.91 108.3822 109.74 1,098,579
10/31/2018 108.98 109.66 105.505 108.32 2,108,883
10/30/2018 108.27 110.4 108.05 109.6 1,963,123
10/29/2018 106 108.5 106 107.71 847,316
10/26/2018 106.31 107.15 104.62 105.36 1,180,841
10/25/2018 107.23 107.56 105.45 106.53 1,164,529
10/24/2018 105.88 108.56 105.52 107.26 1,130,591
10/23/2018 104.06 106.41 103.65 105.86 1,038,723
10/22/2018 105.23 105.93 103.95 104.71 607,223
10/19/2018 103.73 105.4025 103.706 104.98 846,004
10/18/2018 103.81 104.15 102.54 102.9 852,547
10/17/2018 105.19 105.64 103.3734 103.8 709,111
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio