Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 105.80 106.95 104.89 106.82 2,138,303 +1.12(+1.06%)
Nov 29, 2023 106.36 106.61 105.33 105.70 2,024,386 -0.98(-0.92%)
Nov 28, 2023 108.15 108.36 106.63 106.68 1,214,021 -1.47(-1.36%)
Nov 27, 2023 110.34 110.34 107.67 108.15 1,666,256 -2.11(-1.92%)
Nov 24, 2023 110.34 110.91 109.97 110.26 474,614 -0.04(-0.04%)
Nov 22, 2023 109.72 110.44 108.91 110.30 1,341,286 +1.09(+1.00%)
Nov 21, 2023 109.48 109.66 108.34 109.21 1,402,560 -0.07(-0.06%)
Nov 20, 2023 107.95 109.58 107.60 109.28 1,423,486 +0.56(+0.51%)
Nov 17, 2023 108.99 109.04 107.20 108.73 1,427,082 +0.41(+0.38%)
Nov 16, 2023 107.71 109.05 107.31 108.32 1,495,046 +0.42(+0.39%)
Nov 15, 2023 107.20 108.08 106.84 107.90 1,395,401 +0.70(+0.65%)
Nov 14, 2023 105.43 107.48 104.75 107.20 1,620,969 +2.87(+2.75%)
Nov 13, 2023 104.50 105.76 104.14 104.33 1,102,791 -0.52(-0.50%)
Nov 10, 2023 105.13 105.33 103.93 104.85 966,920 -0.38(-0.36%)
Nov 09, 2023 104.63 105.64 103.80 105.23 1,297,456 +0.75(+0.72%)
Nov 08, 2023 106.52 106.55 103.49 104.47 1,794,645 -1.73(-1.63%)
Nov 07, 2023 108.00 108.00 105.72 106.20 1,780,357 -2.60(-2.39%)
Nov 06, 2023 109.27 109.91 108.46 108.81 2,296,371 -0.61(-0.55%)
Nov 03, 2023 110.73 110.95 109.27 109.41 1,166,493 -0.58(-0.53%)
Nov 02, 2023 109.25 110.81 108.55 109.99 1,338,729 +1.04(+0.96%)
Nov 01, 2023 110.07 110.27 108.78 108.95 1,223,215 -0.82(-0.75%)
Oct 31, 2023 109.95 110.33 108.91 109.77 1,597,661 +0.18(+0.17%)
Oct 30, 2023 108.59 109.69 108.17 109.59 1,158,564 +0.87(+0.80%)
Oct 27, 2023 108.72 109.72 108.14 108.72 1,321,270 -0.27(-0.25%)
Oct 26, 2023 110.25 110.69 108.81 108.99 1,890,657 -1.42(-1.28%)
Oct 25, 2023 108.65 110.97 108.41 110.41 1,853,119 +1.90(+1.75%)
Oct 24, 2023 108.18 109.30 107.86 108.51 1,208,727 +0.49(+0.46%)
Oct 23, 2023 108.57 109.69 107.88 108.01 1,289,683 -0.69(-0.63%)
Oct 20, 2023 110.28 110.62 108.45 108.70 1,177,063 -1.05(-0.96%)
Oct 19, 2023 110.40 110.84 108.59 109.75 1,144,911 -0.95(-0.86%)
Oct 18, 2023 110.09 111.73 109.76 110.70 1,036,552 +0.84(+0.76%)
Oct 17, 2023 108.51 109.89 108.06 109.87 1,059,795 +1.18(+1.08%)
Oct 16, 2023 109.98 110.01 108.08 108.69 1,409,478 -0.57(-0.52%)
Oct 13, 2023 107.03 109.28 106.56 109.26 1,122,373 +1.72(+1.60%)
Oct 12, 2023 110.46 110.64 106.54 107.54 1,857,694 -3.08(-2.79%)
Oct 11, 2023 112.15 112.62 109.98 110.63 1,018,693 -1.19(-1.06%)
Oct 10, 2023 111.81 112.28 110.41 111.81 1,415,194 +1.07(+0.97%)
Oct 09, 2023 110.88 112.00 109.92 110.74 1,310,007 -0.15(-0.13%)
Oct 06, 2023 111.95 112.32 107.72 110.89 1,902,296 -1.48(-1.32%)
Oct 05, 2023 115.60 116.13 112.31 112.37 1,298,611 -3.64(-3.14%)
Oct 04, 2023 115.84 116.33 114.56 116.02 1,130,628 -0.09(-0.07%)
Oct 03, 2023 116.40 117.44 115.64 116.10 1,078,937 -1.01(-0.86%)
Oct 02, 2023 118.34 118.71 116.31 117.12 1,157,214 -1.40(-1.18%)
Sep 29, 2023 119.81 120.31 118.25 118.52 1,435,219 -1.64(-1.36%)
Sep 28, 2023 121.52 121.92 119.77 120.15 1,047,309 -0.80(-0.66%)
Sep 27, 2023 123.62 124.06 120.07 120.95 1,422,792 -2.86(-2.31%)
Sep 26, 2023 121.85 124.05 121.49 123.82 1,696,372 +1.84(+1.51%)
Sep 25, 2023 121.55 122.22 121.53 121.98 733,473 -0.09(-0.07%)
Sep 22, 2023 123.71 124.10 121.99 122.06 777,273 -2.02(-1.63%)
Sep 21, 2023 123.42 125.10 123.03 124.09 1,368,164 +0.41(+0.34%)
Sep 20, 2023 123.39 124.68 122.38 123.67 1,161,892 +0.87(+0.71%)
Sep 19, 2023 122.20 123.13 121.65 122.81 1,659,199 +0.57(+0.47%)
Sep 18, 2023 122.93 122.93 120.75 122.24 1,154,385 -0.06(-0.05%)
Sep 15, 2023 122.21 122.84 121.73 122.30 2,965,919 -0.57(-0.46%)
Sep 14, 2023 123.42 123.89 121.73 122.86 2,500,681 -0.95(-0.77%)
Sep 13, 2023 125.78 126.52 123.77 123.82 2,132,296 -1.40(-1.12%)
Sep 12, 2023 127.29 127.37 124.43 125.22 3,544,823 -1.74(-1.37%)
Sep 11, 2023 126.49 128.61 124.39 126.95 5,238,347 -9.56(-7.01%)
Sep 08, 2023 135.63 136.55 135.04 136.52 1,003,673 +1.19(+0.88%)
Sep 07, 2023 136.66 137.15 134.56 135.32 1,522,520 -0.76(-0.56%)
Sep 06, 2023 138.30 138.61 135.67 136.08 1,067,230 -1.81(-1.31%)
Sep 05, 2023 137.12 139.09 136.96 137.90 972,626 +0.50(+0.36%)
Sep 01, 2023 140.45 140.73 137.23 137.40 790,414 -2.37(-1.70%)
Aug 31, 2023 139.28 140.04 137.72 139.77 1,455,477 +1.03(+0.74%)
Aug 30, 2023 140.63 141.06 138.30 138.74 1,107,758 -1.99(-1.41%)
Aug 29, 2023 140.62 142.20 138.05 140.72 2,157,883 +2.94(+2.13%)
Aug 28, 2023 137.52 138.53 137.50 137.78 1,427,283 +0.76(+0.56%)
Aug 25, 2023 136.47 137.77 135.94 137.02 1,062,068 +1.33(+0.98%)
Aug 24, 2023 134.54 136.12 134.32 135.69 1,088,820 +1.15(+0.85%)
Aug 23, 2023 134.81 135.49 134.21 134.54 794,845 -0.14(-0.10%)
Aug 22, 2023 134.35 134.98 133.41 134.68 903,782 -0.06(-0.04%)
Aug 21, 2023 136.52 136.66 133.81 134.73 908,822 -2.24(-1.63%)
Aug 18, 2023 135.84 137.67 135.84 136.97 1,150,010 +1.13(+0.83%)
Aug 17, 2023 137.55 137.87 135.25 135.84 951,734 -1.65(-1.20%)
Aug 16, 2023 138.75 138.83 137.31 137.49 612,835 -0.92(-0.66%)
Aug 15, 2023 139.76 140.29 138.32 138.41 595,584 -1.91(-1.36%)
Aug 14, 2023 142.23 143.05 140.22 140.31 818,607 -1.30(-0.92%)
Aug 11, 2023 141.30 142.01 140.84 141.62 581,874 +0.61(+0.43%)
Aug 10, 2023 141.91 142.79 140.73 141.00 484,892 -0.79(-0.56%)
Aug 09, 2023 140.15 142.49 140.11 141.80 738,885 +1.59(+1.13%)
Aug 08, 2023 143.28 143.28 139.88 140.21 947,134 -2.53(-1.77%)
Aug 07, 2023 142.83 143.65 142.47 142.74 573,952 -0.02(-0.01%)
Aug 04, 2023 143.56 144.70 142.58 142.75 468,966 -0.86(-0.60%)
Aug 03, 2023 145.05 145.47 143.33 143.62 474,875 -1.63(-1.12%)
Aug 02, 2023 143.69 146.44 143.59 145.24 619,999 +1.99(+1.39%)
Aug 01, 2023 145.01 145.05 142.71 143.25 597,839 -0.94(-0.65%)
Jul 31, 2023 144.52 144.85 143.50 144.19 1,454,954 -0.32(-0.22%)
Jul 28, 2023 144.61 145.07 143.98 144.52 569,595 +0.58(+0.41%)
Jul 27, 2023 145.40 146.26 143.20 143.93 856,072 -1.77(-1.21%)
Jul 26, 2023 146.03 146.96 145.17 145.70 530,667 -0.72(-0.49%)
Jul 25, 2023 146.83 146.96 145.37 146.42 572,546 -0.14(-0.10%)
Jul 24, 2023 145.79 147.34 145.68 146.56 694,378 +0.98(+0.67%)
Jul 21, 2023 145.96 146.63 145.23 145.59 746,970 -0.35(-0.24%)
Jul 20, 2023 144.00 145.97 143.25 145.94 708,081 +2.67(+1.86%)
Jul 19, 2023 141.90 143.49 141.90 143.27 640,481 +1.88(+1.33%)
Jul 18, 2023 142.57 143.20 140.75 141.39 772,614 -0.73(-0.51%)
Jul 17, 2023 141.08 143.00 140.61 142.11 875,654 +0.41(+0.29%)
Jul 14, 2023 142.68 142.68 140.17 141.70 818,979 +0.42(+0.30%)
Jul 13, 2023 140.69 141.52 139.48 141.28 766,578 +0.37(+0.26%)
Jul 12, 2023 141.11 141.73 140.04 140.91 1,312,493 -0.56(-0.39%)
Jul 11, 2023 140.07 141.52 140.07 141.46 759,938 +1.37(+0.98%)
Jul 10, 2023 141.60 142.24 139.81 140.09 886,714 -1.28(-0.91%)
Jul 07, 2023 142.44 142.52 141.09 141.38 683,959 -0.76(-0.53%)
Jul 06, 2023 142.64 143.53 141.84 142.13 864,631 -0.85(-0.60%)
Jul 05, 2023 143.19 143.90 142.11 142.99 1,122,615 -0.96(-0.66%)
Jul 03, 2023 140.67 144.13 140.42 143.94 485,574 +2.60(+1.84%)
Jun 30, 2023 140.70 141.60 140.30 141.34 674,737 +1.25(+0.89%)
Jun 29, 2023 138.51 140.50 137.91 140.09 831,155 +1.17(+0.84%)
Jun 28, 2023 142.14 142.15 137.97 138.93 1,717,138 -5.39(-3.73%)
Jun 27, 2023 145.30 145.96 143.94 144.31 640,749 -0.92(-0.63%)
Jun 26, 2023 143.79 145.33 142.09 145.23 745,587 +1.36(+0.94%)
Jun 23, 2023 146.15 146.38 143.74 143.88 772,189 -1.63(-1.12%)
Jun 22, 2023 146.84 146.84 144.86 145.50 625,377 -0.45(-0.31%)
Jun 21, 2023 144.93 145.98 144.06 145.95 896,884 +1.10(+0.76%)
Jun 20, 2023 146.90 147.36 144.80 144.85 651,129 -1.69(-1.15%)
Jun 16, 2023 146.46 147.72 146.24 146.54 1,112,819 +0.21(+0.14%)
Jun 15, 2023 146.28 147.53 145.74 146.32 645,668 -3.07(-2.06%)
May 08, 2023 149.94 151.62 149.25 149.40 861,734 -1.04(-0.69%)
May 05, 2023 149.21 151.00 149.21 150.43 684,080 +0.74(+0.50%)
May 04, 2023 149.39 150.38 148.61 149.69 800,120 +0.31(+0.21%)
May 03, 2023 151.21 152.07 149.12 149.38 1,003,848 -1.54(-1.02%)
May 02, 2023 149.15 151.38 148.34 150.92 1,244,819 +1.59(+1.06%)
May 01, 2023 146.87 150.88 146.87 149.33 1,340,608 +2.50(+1.70%)
Apr 28, 2023 146.02 147.01 145.60 146.83 969,907 +0.54(+0.37%)
Apr 27, 2023 145.19 146.31 144.52 146.29 649,677 +0.86(+0.59%)
Apr 26, 2023 146.03 146.66 144.91 145.43 709,557 -1.33(-0.91%)
Apr 25, 2023 144.62 147.32 144.37 146.76 732,059 +2.54(+1.76%)
Apr 24, 2023 143.87 144.27 143.42 144.22 683,627 +0.41(+0.28%)
Apr 21, 2023 145.26 145.93 142.95 143.82 746,914 -0.54(-0.38%)
Apr 20, 2023 145.21 145.21 143.82 144.36 582,217 -0.34(-0.24%)
Apr 19, 2023 145.92 145.93 144.15 144.70 721,898 -0.41(-0.28%)
Apr 18, 2023 145.29 146.38 144.22 145.11 752,448 -0.74(-0.51%)
Apr 17, 2023 145.59 145.97 144.78 145.85 734,932 +0.95(+0.66%)
Apr 14, 2023 145.60 146.22 143.94 144.90 754,448 -1.34(-0.92%)
Apr 13, 2023 145.91 146.84 144.94 146.24 653,480 -0.49(-0.34%)
Apr 12, 2023 147.23 147.98 146.11 146.74 942,602 -1.27(-0.86%)
Apr 11, 2023 148.19 149.28 147.75 148.01 623,889 -0.11(-0.07%)
Apr 10, 2023 148.69 148.96 147.16 148.11 507,457 -0.71(-0.48%)
Apr 06, 2023 150.16 150.50 148.33 148.83 837,510 -0.74(-0.50%)
Apr 05, 2023 148.28 150.25 148.28 149.57 818,644 +1.47(+1.00%)
Apr 04, 2023 150.32 150.51 147.89 148.09 931,772 -1.81(-1.21%)
Apr 03, 2023 150.16 150.84 149.19 149.90 728,510 +0.26(+0.17%)
Mar 31, 2023 150.53 150.77 148.86 149.65 1,046,249 -0.16(-0.11%)
Mar 30, 2023 149.40 150.25 147.93 149.81 1,087,059 -0.03(-0.02%)
Mar 29, 2023 149.07 150.29 148.56 149.84 691,406 +1.06(+0.71%)
Mar 28, 2023 149.22 150.32 148.28 148.78 618,993 +0.16(+0.11%)
Mar 27, 2023 148.79 149.76 148.28 148.62 850,091 +1.52(+1.03%)
Mar 24, 2023 144.37 147.21 143.88 147.10 1,011,873 +3.42(+2.38%)
Mar 23, 2023 144.00 145.61 143.51 143.67 883,576 -0.84(-0.58%)
Mar 22, 2023 146.53 147.41 144.43 144.51 810,735 -2.03(-1.39%)
Mar 21, 2023 147.39 147.62 145.27 146.54 795,093 -0.33(-0.23%)
Mar 20, 2023 145.20 147.87 145.12 146.88 1,434,806 +2.45(+1.70%)
Mar 17, 2023 146.66 146.66 143.91 144.42 1,715,928 -1.84(-1.26%)
Mar 16, 2023 146.28 146.44 144.76 146.26 955,636 +0.25(+0.17%)
Mar 15, 2023 143.74 146.31 142.94 146.01 1,223,578 +1.89(+1.31%)
Mar 14, 2023 142.68 144.24 142.28 144.12 1,022,477 +1.57(+1.10%)
Mar 13, 2023 140.44 145.17 139.89 142.55 956,646 +1.93(+1.37%)
Mar 10, 2023 141.31 142.43 140.35 140.62 856,360 -0.47(-0.34%)
Mar 09, 2023 143.84 144.10 140.68 141.10 736,988 -2.01(-1.40%)
Mar 08, 2023 143.06 143.32 142.21 143.10 694,692 +0.59(+0.41%)
Mar 07, 2023 143.25 143.65 142.12 142.51 958,070 -0.56(-0.39%)
Mar 06, 2023 143.33 143.84 142.25 143.07 1,173,823 -0.32(-0.23%)
Mar 03, 2023 141.31 143.77 140.29 143.40 1,382,753 +2.10(+1.49%)
Mar 02, 2023 138.91 141.56 138.69 141.30 1,545,892 +3.18(+2.30%)
Mar 01, 2023 139.72 140.16 136.15 138.12 1,412,791 -2.51(-1.78%)
Feb 28, 2023 140.72 142.40 139.54 140.63 2,005,274 -0.16(-0.12%)
Feb 27, 2023 141.53 141.91 140.03 140.79 1,483,477 -0.51(-0.36%)
Feb 24, 2023 142.17 142.17 140.86 141.31 810,776 -0.61(-0.43%)
Feb 23, 2023 141.96 142.49 140.86 141.91 730,978 +0.00(+0.00%)
Feb 22, 2023 143.34 143.70 140.48 141.91 1,241,415 -0.72(-0.51%)
Feb 21, 2023 142.98 143.66 141.43 142.64 945,425 +0.06(+0.04%)
Feb 17, 2023 140.56 142.85 140.56 142.58 886,308 +2.59(+1.85%)
Feb 16, 2023 138.94 140.37 138.94 139.99 1,677,984 +0.48(+0.35%)
Feb 15, 2023 139.90 140.24 137.37 139.51 1,611,280 -0.31(-0.22%)
Feb 14, 2023 142.47 142.80 139.37 139.82 1,344,488 -2.29(-1.61%)
Feb 13, 2023 141.57 142.64 141.02 142.11 886,161 +0.50(+0.35%)
Feb 10, 2023 140.02 141.98 139.72 141.62 837,395 +2.71(+1.95%)
Feb 09, 2023 140.61 141.01 137.65 138.91 1,068,325 -1.70(-1.21%)
Feb 08, 2023 141.17 141.86 140.44 140.61 833,723 -1.05(-0.74%)
Feb 07, 2023 141.66 141.77 139.92 141.66 763,419 -1.54(-1.07%)
Feb 06, 2023 141.78 143.74 141.64 143.20 771,049 +1.57(+1.11%)
Feb 03, 2023 141.34 141.90 138.83 141.63 982,264 +0.11(+0.08%)
Feb 02, 2023 142.32 143.04 140.79 141.52 1,094,333 -2.11(-1.47%)
Feb 01, 2023 144.02 145.74 143.35 143.62 1,014,464 -0.68(-0.47%)
Jan 31, 2023 143.60 144.69 142.29 144.30 4,223,466 +1.13(+0.79%)
Jan 30, 2023 142.06 144.44 142.06 143.17 800,421 +1.49(+1.05%)
Jan 27, 2023 141.97 142.06 140.81 141.68 605,944 -0.06(-0.04%)
Jan 26, 2023 141.28 141.95 139.32 141.74 772,309 -0.05(-0.03%)
Jan 25, 2023 141.55 143.89 140.24 141.78 969,314 +0.50(+0.35%)
Jan 24, 2023 139.46 141.55 138.71 141.28 929,502 +1.80(+1.29%)
Jan 23, 2023 140.48 141.20 139.20 139.49 628,792 -1.16(-0.83%)
Jan 20, 2023 141.75 141.90 139.28 140.65 720,384 -1.07(-0.75%)
Jan 19, 2023 142.25 142.99 141.63 141.72 667,650 -0.11(-0.08%)
Jan 18, 2023 146.82 146.82 141.37 141.83 994,958 -4.99(-3.40%)
Jan 17, 2023 146.08 147.05 145.73 146.82 817,317 +0.98(+0.67%)
Jan 13, 2023 146.44 147.49 145.32 145.84 641,303 -0.87(-0.59%)
Jan 12, 2023 149.29 149.83 146.41 146.71 659,913 -2.39(-1.60%)
Jan 11, 2023 150.75 151.34 148.33 149.10 635,431 -1.08(-0.72%)
Jan 10, 2023 151.91 152.18 150.02 150.18 453,427 -1.24(-0.82%)
Jan 09, 2023 152.78 153.90 151.34 151.41 734,333 -2.14(-1.39%)
Jan 06, 2023 151.85 154.00 151.62 153.55 612,715 +3.02(+2.01%)
Jan 05, 2023 149.58 150.91 149.08 150.53 679,536 +1.13(+0.76%)
Jan 04, 2023 149.54 150.13 148.63 149.39 674,419 -0.76(-0.50%)
Jan 03, 2023 149.33 150.27 148.16 150.15 735,200 +0.50(+0.33%)
Dec 30, 2022 150.14 150.41 148.36 149.65 548,436 -0.09(-0.06%)
Dec 29, 2022 150.05 150.19 148.93 149.74 429,593 +0.16(+0.11%)
Dec 28, 2022 151.41 151.41 149.53 149.58 431,377 -1.41(-0.93%)
Dec 27, 2022 150.73 151.60 150.04 150.99 557,151 +0.42(+0.28%)
Dec 23, 2022 149.92 150.72 149.56 150.57 415,105 +0.84(+0.56%)
Dec 22, 2022 148.54 149.88 148.24 149.73 634,280 +0.58(+0.39%)
Dec 21, 2022 147.00 149.67 147.00 149.16 642,736 +2.48(+1.69%)
Dec 20, 2022 145.67 147.29 145.38 146.67 968,904 -0.48(-0.33%)
Dec 19, 2022 146.79 148.50 145.97 147.16 702,950 +0.46(+0.32%)
Dec 16, 2022 144.70 147.32 144.26 146.69 1,748,168 +1.39(+0.96%)
Dec 15, 2022 145.43 147.45 144.28 145.31 909,844 -0.29(-0.20%)
Dec 14, 2022 146.07 146.87 144.84 145.60 828,861 -0.18(-0.12%)
Dec 13, 2022 147.34 147.54 145.11 145.78 1,186,849 -1.53(-1.04%)
Dec 12, 2022 146.48 147.65 145.63 147.31 768,886 +1.23(+0.84%)
Dec 09, 2022 146.68 147.05 145.85 146.08 892,606 -0.76(-0.52%)
Dec 08, 2022 146.66 148.06 145.78 146.84 674,931 -0.18(-0.12%)
Dec 07, 2022 146.14 147.65 145.66 147.02 603,883 +2.01(+1.39%)
Dec 06, 2022 145.22 146.42 143.87 145.01 671,301 -0.44(-0.31%)
Dec 05, 2022 144.19 145.78 143.45 145.46 598,095 -0.41(-0.28%)
Dec 02, 2022 145.14 146.21 144.44 145.86 555,401 +0.48(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.