Quantcast

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

SJM 
$105.16
*  
2.26
2.2%
Get SJM Alerts
*Delayed - data as of Oct. 19, 2018 13:37 ET  -  Find a broker to begin trading SJM now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    SJM Real Time
 
 
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 18-JUL-2018 TO 18-OCT-2018

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.
13:37 103.72 105.345 103.706 105.16 334,071
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
10/16/2018 103.66 105.66 103.34 105.39 615,254
10/15/2018 103.02 104.57 102.75 103.93 577,791
10/12/2018 102.23 103.79 101.94 103.16 723,304
10/11/2018 104 104.72 101.41 102.17 1,199,480
10/10/2018 102.13 105.12 102.07 103.54 1,572,559
10/09/2018 104.4 104.91 101.76 101.97 1,186,406
10/08/2018 102.69 105.25 102.69 104.4 1,052,510
10/05/2018 101.9 104.75 101.6 102.95 1,306,507
10/04/2018 101.58 102.86 100.9104 101.69 1,380,119
10/03/2018 103.57 104.3546 101.36 101.63 1,048,983
10/02/2018 102.83 104.08 102.33 103.17 734,818
10/01/2018 103 103.74 102.055 102.51 796,341
09/28/2018 102.19 103.005 101.65 102.61 1,098,975
09/27/2018 104.5 104.655 102.12 102.37 1,268,568
09/26/2018 106.2 107.73 105.59 105.66 1,098,330
09/25/2018 108.85 108.95 107.74 108.37 755,549
09/24/2018 110.02 110.59 108.5 108.7 628,703
09/21/2018 109.76 110.45 109.375 110.16 1,025,479
09/20/2018 109.19 110.4 108.58 109.65 922,197
09/19/2018 110.84 111.51 108.97 109.17 659,096
09/18/2018 111.24 111.24 108.5 110.47 1,143,893
09/17/2018 111.08 111.81 110.27 111.65 671,129
09/14/2018 110.75 111.1538 109.58 111.08 509,647
09/13/2018 110.29 111.04 108.65 110.93 570,567
09/12/2018 109 110.33 108.08 110.2 793,655
09/11/2018 110.12 110.17 108.6378 109.19 665,823
09/10/2018 110.09 111.21 109.58 110.17 964,403
09/07/2018 109.39 110.05 108.32 109.53 998,523
09/06/2018 107.18 110.22 107.0201 109.77 1,555,365
09/05/2018 103.33 107.33 103.33 107.15 1,404,522
09/04/2018 103.38 104.46 102.7 103.69 1,096,091
08/31/2018 103.22 103.9299 102.6 103.38 1,258,542
08/30/2018 103.28 103.99 102.5 102.97 1,104,039
08/29/2018 104.57 104.72 103.44 103.66 921,169
08/28/2018 105.53 105.61 104.06 104.25 1,310,200
08/27/2018 105.67 106.68 105.11 105.83 912,471
08/24/2018 104.74 105.56 103.89 105.05 1,174,926
08/23/2018 105 105.22 103.09 104.45 2,102,485
08/22/2018 107.94 108.19 105.01 105.4 2,820,288
08/21/2018 112.88 116.8 107.31 108.2 4,400,374
08/20/2018 114.4 117.55 114.3971 115.87 1,889,452
08/17/2018 111.91 115.465 111.82 114.59 1,464,839
08/16/2018 112.63 113.31 111.62 112.09 1,242,882
08/15/2018 111.39 113.02 110.73 112.59 1,026,101
08/14/2018 111.08 112.735 111.08 111.44 662,560
08/13/2018 110.55 111.33 109.99 111.1 712,704
08/10/2018 110.28 110.98 109.82 110.83 803,019
08/09/2018 112.31 112.54 109.95 110.7 1,055,791
08/08/2018 112.82 113.02 111.81 111.91 665,369
08/07/2018 114.56 114.61 112.49 112.81 1,563,352
08/06/2018 115.95 116.92 114.02 114.47 1,136,417
08/03/2018 113.32 121.28 113 116.24 3,459,623
08/02/2018 109.39 112.55 109.0304 112.32 967,605
08/01/2018 111.5 112.46 109.24 109.4 1,235,412
07/31/2018 111.37 112.4 110.22 111.12 1,294,228
07/30/2018 109.34 111.13 108.85 111.04 697,559
07/27/2018 110.22 111.1952 109.7 110.02 784,779
07/26/2018 110.22 112.24 109.39 110.15 886,284
07/25/2018 107.56 108.88 106.9 108.52 970,089
07/24/2018 108.02 108.31 106.32 107.61 990,233
07/23/2018 109.48 109.77 107.75 108.7 694,561
07/20/2018 109.8 110.31 108.64 109.47 803,919
07/19/2018 108.75 110.655 108.1565 109.57 797,114
07/18/2018 110.95 111.14 108.46 109.01 995,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SJM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio