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:

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

Historical Prices

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 109.48 109.21 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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.