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 )

110.20 +0.59 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 110.10 111.00 109.38 110.20 1,371,592 +0.59(+0.54%)
Apr 12, 2024 112.02 112.27 109.51 109.61 1,066,475 -2.43(-2.17%)
Apr 11, 2024 113.98 114.58 111.90 112.04 1,156,748 -1.50(-1.32%)
Apr 10, 2024 116.06 116.44 113.53 113.54 1,340,556 -3.83(-3.26%)
Apr 09, 2024 116.07 117.73 115.64 117.37 982,589 +1.43(+1.23%)
Apr 08, 2024 116.99 118.08 115.90 115.94 1,444,737 -1.28(-1.09%)
Apr 05, 2024 118.42 118.76 116.99 117.22 738,300 -1.57(-1.32%)
Apr 04, 2024 120.53 120.79 118.52 118.79 1,374,240 -0.73(-0.61%)
Apr 03, 2024 122.74 122.89 119.50 119.52 1,903,354 -3.54(-2.88%)
Apr 02, 2024 124.79 124.79 122.56 123.06 1,307,379 -1.67(-1.34%)
Apr 01, 2024 125.75 125.75 124.01 124.73 840,773 -1.14(-0.91%)
Mar 28, 2024 126.29 125.94 125.92 125.87 1,267,510 +0.15(+0.12%)
Mar 27, 2024 123.81 125.80 123.81 125.72 761,433 +2.44(+1.98%)
Mar 26, 2024 124.03 124.03 123.08 123.28 890,922 -0.35(-0.28%)
Mar 25, 2024 124.90 125.00 122.20 123.63 1,232,145 -0.84(-0.67%)
Mar 22, 2024 124.38 124.87 123.63 124.47 661,004 +0.53(+0.43%)
Mar 21, 2024 123.20 124.46 122.46 123.94 673,383 +0.51(+0.41%)
Mar 20, 2024 125.42 127.59 122.94 123.43 998,453 -1.52(-1.22%)
Mar 19, 2024 123.05 125.17 123.05 124.95 800,976 +2.27(+1.85%)
Mar 18, 2024 121.88 123.63 121.17 122.68 1,228,675 +0.61(+0.50%)
Mar 15, 2024 120.82 122.63 120.54 122.07 1,908,364 +0.35(+0.29%)
Mar 14, 2024 123.30 123.57 120.77 121.72 1,175,529 -2.01(-1.62%)
Mar 13, 2024 122.99 124.25 122.94 123.73 1,264,184 +1.01(+0.82%)
Mar 12, 2024 121.07 122.81 120.77 122.72 1,362,933 +1.14(+0.94%)
Mar 11, 2024 119.73 122.17 119.73 121.58 926,950 +2.02(+1.69%)
Mar 08, 2024 117.20 120.40 116.94 119.56 1,190,119 +2.02(+1.72%)
Mar 07, 2024 120.64 120.64 117.47 117.54 1,544,015 -2.72(-2.26%)
Mar 06, 2024 121.25 121.92 119.96 120.26 1,456,887 -0.74(-0.61%)
Mar 05, 2024 122.55 123.17 120.84 121.00 984,295 -0.96(-0.79%)
Mar 04, 2024 121.79 122.42 120.61 121.96 1,156,455 -0.58(-0.47%)
Mar 01, 2024 120.67 123.61 119.70 122.54 1,779,310 +2.37(+1.97%)
Feb 29, 2024 122.22 122.49 119.99 120.17 2,686,868 -1.66(-1.36%)
Feb 28, 2024 126.26 126.26 120.17 121.83 2,923,815 -0.81(-0.66%)
Feb 27, 2024 124.61 126.84 119.67 122.64 3,381,058 -2.61(-2.08%)
Feb 26, 2024 125.71 126.80 124.66 125.25 1,424,909 -0.67(-0.53%)
Feb 23, 2024 124.14 127.15 123.52 125.92 1,149,120 +1.63(+1.31%)
Feb 22, 2024 125.03 125.03 121.79 124.29 1,484,887 -1.79(-1.42%)
Feb 21, 2024 125.70 126.21 124.19 126.08 1,266,466 +0.20(+0.16%)
Feb 20, 2024 124.19 126.97 124.10 125.88 1,119,727 +1.79(+1.44%)
Feb 16, 2024 123.87 124.93 122.64 124.09 1,747,803 -0.32(-0.26%)
Feb 15, 2024 124.74 126.11 123.85 124.41 1,412,185 +0.22(+0.18%)
Feb 14, 2024 125.94 125.94 123.31 124.19 1,261,758 -2.35(-1.86%)
Feb 13, 2024 128.39 129.68 125.59 126.54 1,345,738 -2.10(-1.63%)
Feb 12, 2024 126.51 128.82 126.29 128.64 834,104 +1.82(+1.44%)
Feb 09, 2024 129.33 129.33 126.59 126.82 922,075 -3.16(-2.43%)
Feb 08, 2024 130.70 132.10 129.63 129.98 895,834 -0.53(-0.40%)
Feb 07, 2024 131.74 132.72 130.22 130.51 1,163,529 -0.59(-0.45%)
Feb 06, 2024 127.82 132.16 127.74 131.09 1,546,972 +2.97(+2.32%)
Feb 05, 2024 131.07 131.34 128.11 128.12 955,339 -3.46(-2.63%)
Feb 02, 2024 132.87 133.48 131.43 131.58 948,796 -1.03(-0.78%)
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.