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 (%)
Feb 29, 2016 99.49 100.40 99.07 99.63 1,284,425 -0.08(-0.08%)
Feb 26, 2016 101.39 101.53 99.14 99.71 976,077 -1.48(-1.47%)
Feb 25, 2016 100.36 101.40 100.16 101.20 1,100,470 +1.41(+1.42%)
Feb 24, 2016 96.52 99.93 96.52 99.78 1,865,540 +3.05(+3.16%)
Feb 23, 2016 96.45 98.03 95.12 96.73 3,444,281 -2.35(-2.37%)
Feb 22, 2016 100.49 100.75 98.81 99.08 1,631,407 -0.70(-0.70%)
Feb 19, 2016 98.85 99.84 98.02 99.77 1,257,564 +0.17(+0.17%)
Feb 18, 2016 99.58 100.23 98.23 99.60 1,960,555 +0.08(+0.08%)
Feb 17, 2016 100.27 101.31 98.47 99.52 1,935,247 -0.21(-0.21%)
Feb 16, 2016 100.39 100.52 98.20 99.74 1,070,601 +0.61(+0.61%)
Feb 12, 2016 99.59 99.13 99.13 99.13 1,023,928 +0.60(+0.61%)
Feb 11, 2016 98.60 99.38 97.67 98.52 1,302,377 -1.30(-1.31%)
Feb 10, 2016 99.46 100.70 98.97 99.83 881,958 +0.89(+0.90%)
Feb 09, 2016 97.42 99.54 97.07 98.94 1,231,432 +1.29(+1.32%)
Feb 08, 2016 96.95 97.95 95.70 97.65 1,363,275 +0.17(+0.18%)
Feb 05, 2016 98.01 98.46 97.14 97.48 757,862 -0.36(-0.37%)
Feb 04, 2016 99.92 100.49 97.19 97.84 1,339,971 -2.67(-2.66%)
Feb 03, 2016 100.02 101.00 99.06 100.51 1,282,363 +0.81(+0.81%)
Feb 02, 2016 99.33 100.57 98.92 99.70 1,011,347 -0.62(-0.62%)
Feb 01, 2016 99.36 100.76 99.04 100.32 1,060,731 +0.63(+0.63%)
Jan 29, 2016 98.71 99.78 98.15 99.69 1,318,056 +1.58(+1.61%)
Jan 28, 2016 97.19 99.15 97.04 98.11 1,343,974 +1.44(+1.49%)
Jan 27, 2016 95.61 97.42 95.61 96.68 1,510,797 +1.17(+1.23%)
Jan 26, 2016 94.80 95.92 94.74 95.50 618,328 +0.84(+0.89%)
Jan 25, 2016 95.12 96.04 94.53 94.67 944,260 -0.81(-0.85%)
Jan 22, 2016 93.52 95.54 93.19 95.47 1,521,959 +2.82(+3.04%)
Jan 21, 2016 92.75 93.13 91.61 92.65 1,279,772 -0.09(-0.10%)
Jan 20, 2016 92.05 93.37 91.18 92.75 1,480,128 -0.27(-0.29%)
Jan 19, 2016 92.85 93.50 92.09 93.02 1,219,143 +1.14(+1.24%)
Jan 15, 2016 92.44 91.88 91.88 91.88 1,426,048 -1.58(-1.70%)
Jan 14, 2016 92.62 93.93 92.30 93.46 901,104 +0.89(+0.96%)
Jan 13, 2016 94.78 94.92 92.50 92.58 1,191,985 -1.95(-2.06%)
Jan 12, 2016 94.47 94.91 93.42 94.53 1,137,288 +0.72(+0.77%)
Jan 11, 2016 93.69 94.20 92.92 93.80 1,058,166 +0.54(+0.58%)
Jan 08, 2016 93.73 94.02 93.17 93.26 1,694,726 -0.21(-0.22%)
Jan 07, 2016 94.18 94.52 93.17 93.47 1,313,772 -1.62(-1.71%)
Jan 06, 2016 94.59 95.85 94.49 95.09 1,352,602 -0.70(-0.73%)
Jan 05, 2016 94.91 96.09 94.68 95.79 1,599,426 +0.71(+0.75%)
Jan 04, 2016 94.47 95.22 94.20 95.08 1,522,723 -0.75(-0.78%)
Dec 31, 2015 96.11 95.82 95.82 95.82 531,984 -0.47(-0.49%)
Dec 30, 2015 97.08 97.08 96.27 96.30 520,654 -0.66(-0.68%)
Dec 29, 2015 97.03 97.37 96.74 96.96 561,657 +0.44(+0.46%)
Dec 28, 2015 96.87 96.90 96.03 96.51 723,367 -0.43(-0.44%)
Dec 24, 2015 96.69 96.94 96.94 96.94 265,284 -0.06(-0.06%)
Dec 23, 2015 96.25 97.11 95.78 97.00 843,556 +1.47(+1.54%)
Dec 22, 2015 95.00 95.77 94.32 95.54 1,450,459 -0.02(-0.02%)
Dec 21, 2015 94.90 95.71 94.81 95.56 1,035,466 +1.13(+1.19%)
Dec 18, 2015 95.42 95.49 94.18 94.43 1,904,964 -1.62(-1.69%)
Dec 17, 2015 96.39 97.07 95.26 96.06 1,300,859 -0.33(-0.35%)
Dec 16, 2015 95.57 96.55 94.34 96.39 1,947,993 +1.58(+1.66%)
Dec 15, 2015 93.72 94.98 93.66 94.81 989,188 +1.45(+1.56%)
Dec 14, 2015 93.73 94.20 92.43 93.36 1,642,094 -0.32(-0.34%)
Dec 11, 2015 93.82 94.84 93.43 93.68 741,614 -1.11(-1.17%)
Dec 10, 2015 95.30 95.95 94.57 94.79 819,180 -0.45(-0.47%)
Dec 09, 2015 95.59 96.64 94.55 95.24 716,898 -0.69(-0.72%)
Dec 08, 2015 95.59 96.54 95.26 95.93 1,248,746 -0.15(-0.15%)
Dec 07, 2015 95.59 96.34 95.54 96.08 948,002 +0.41(+0.43%)
Dec 04, 2015 93.76 95.78 93.76 95.67 861,158 +2.21(+2.36%)
Dec 03, 2015 94.04 94.16 92.44 93.46 1,157,188 -0.25(-0.27%)
Dec 02, 2015 93.85 94.73 93.57 93.71 1,221,073 -0.15(-0.16%)
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.