SJM - The J. M. Smucker Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019106.90108.73106.73108.73108.73589,029
Sep 16, 2019106.69108.15106.38107.18107.18571,400
Sep 13, 2019105.21106.97105.21106.51106.51796,900
Sep 12, 2019108.70108.84105.77105.85105.85510,600
Sep 11, 2019106.19108.32105.87108.20108.20913,900
Sep 10, 2019104.82107.40104.49106.69106.691,142,000
Sep 09, 2019104.88105.47103.93105.12105.12754,000
Sep 06, 2019105.11105.99105.10105.21105.21881,500
Sep 05, 2019106.15106.39104.62104.68104.681,005,900
Sep 04, 2019107.00107.81105.63106.28106.28918,400
Sep 03, 2019104.81107.04103.33106.98106.981,219,200
Aug 30, 2019103.98105.95103.78105.16105.161,209,000
Aug 29, 2019105.23105.65102.38102.83102.831,359,000
Aug 28, 2019102.78105.86102.59104.37104.371,772,500
Aug 27, 2019107.00107.65101.75103.69103.695,696,800
Aug 26, 2019111.67113.27111.67112.93112.931,194,900
Aug 23, 2019113.55114.00110.71111.20111.20837,000
Aug 22, 2019113.39114.81112.59113.90113.90625,100
Aug 21, 2019114.82115.11112.68113.34113.34742,200
Aug 20, 2019116.12116.20114.44114.58114.58836,900
Aug 19, 2019114.62116.37114.44116.26116.26787,400
Aug 16, 2019114.13114.67113.68114.35114.35583,800
Aug 15, 2019112.84113.95112.42113.53113.53505,700
Aug 15, 20190.88 Dividend
Aug 14, 2019114.00115.14112.93113.36112.48892,700
Aug 13, 2019113.13115.19113.00114.00113.12787,700
Aug 12, 2019111.80113.70111.42113.52112.64637,400
Aug 09, 2019113.83114.05111.28111.84110.97675,500
Aug 08, 2019110.66113.62110.56113.54112.66692,200
Aug 07, 2019110.54111.73109.01111.42110.56779,400
Aug 06, 2019110.35111.30109.07110.67109.81892,200
Aug 05, 2019112.17113.08109.41110.37109.51796,300
Aug 02, 2019112.20112.83111.56112.15111.28625,300
Aug 01, 2019111.71114.03111.52111.73110.86893,100
Jul 31, 2019113.10113.71110.08111.19110.331,001,100
Jul 30, 2019114.60115.45112.58113.13112.25659,400
Jul 29, 2019114.36114.74112.81114.35113.46703,100
Jul 26, 2019113.28114.55113.02114.26113.37596,800
Jul 25, 2019112.19113.78111.55113.05112.17552,200
Jul 24, 2019112.88113.34111.82112.10111.23687,600
Jul 23, 2019111.98112.86111.18112.64111.77707,100
Jul 22, 2019114.09114.26111.76112.12111.25772,000
Jul 19, 2019115.98116.86114.28114.30113.41880,600
Jul 18, 2019116.33116.34115.12115.89114.99554,500
Jul 17, 2019115.44116.60114.97116.01115.11633,100
Jul 16, 2019115.16115.97114.96115.46114.56697,500
Jul 15, 2019114.27115.96113.91115.09114.20580,000
Jul 12, 2019114.61114.86113.81114.20113.311,021,200
Jul 11, 2019117.63117.66114.09114.51113.621,313,600
Jul 10, 2019118.69119.10117.50118.14117.22897,100
Jul 09, 2019119.09119.27117.84118.77117.851,102,300
Jul 08, 2019119.80120.22118.68119.21118.28716,300
Jul 05, 2019119.39119.58117.60119.49118.56674,100
Jul 03, 2019118.04120.38117.81119.73118.80714,300
Jul 02, 2019116.60117.60115.45117.58116.671,111,700
Jul 01, 2019115.92117.66115.55116.51115.61941,300
Jun 28, 2019117.02117.55114.76115.19114.301,340,900
Jun 27, 2019115.41117.18114.45116.89115.981,101,500
Jun 26, 2019119.30119.71115.76116.00115.101,595,800
Jun 25, 2019121.41121.41119.90120.57119.63974,700
Jun 24, 2019122.03122.34121.15121.31120.37829,400
Jun 21, 2019121.35122.71120.72121.52120.581,807,100
Jun 20, 2019120.82121.26119.50121.10120.16739,100
Jun 19, 2019120.31121.16119.19120.87119.93862,600
Jun 18, 2019122.93122.93120.20120.60119.661,153,500
Jun 17, 2019123.34123.75122.01122.40121.45639,400
Jun 14, 2019123.54124.36123.21123.31122.35502,800
Jun 13, 2019123.73124.69122.68123.51122.55604,700
Jun 12, 2019123.54124.58123.24123.86122.90754,400
Jun 11, 2019122.71124.27122.36123.11122.15888,000
Jun 10, 2019124.39125.07122.24122.64121.69775,400
Jun 07, 2019122.33124.91121.76124.53123.561,124,900
Jun 06, 2019119.92125.59117.65122.37121.421,986,800
Jun 05, 2019125.77125.86124.34125.26124.291,084,200
Jun 04, 2019124.71125.87123.91124.60123.631,075,100
Jun 03, 2019121.61124.60121.33124.30123.34816,500
May 31, 2019120.63121.57119.54121.56120.62807,200
May 30, 2019121.19122.32120.63121.17120.23851,800
May 29, 2019123.22123.24120.40120.95120.011,227,400
May 28, 2019126.63127.15123.68123.68122.72836,500
May 24, 2019127.45127.91126.56126.69125.71420,800
May 23, 2019126.75127.61126.04127.14126.15411,500
May 22, 2019126.73127.48125.75127.28126.29521,200
May 21, 2019127.45127.50126.40126.69125.71594,800
May 20, 2019126.83128.43126.32127.39126.40783,400
May 17, 2019125.62127.95125.62126.90125.91673,500
May 16, 2019126.73128.38125.63125.74124.76857,400
May 16, 20190.85 Dividend
May 15, 2019126.90128.09126.40127.50125.67595,200
May 14, 2019126.46127.41126.00126.78124.96516,200
May 13, 2019126.11126.98125.53126.76124.94542,800
May 10, 2019125.85127.04125.41126.90125.08548,500
May 09, 2019124.46126.23124.15125.96124.15705,700
May 08, 2019125.13125.51123.82124.62122.83603,100
May 07, 2019125.20125.35123.96125.09123.29774,400
May 06, 2019123.33125.50123.00125.15123.35598,600
May 03, 2019123.00123.58122.48123.54121.76387,000
May 02, 2019121.98122.94121.45122.93121.16478,300
May 01, 2019122.61122.99121.28122.52120.76705,100
Apr 30, 2019122.35123.07121.30122.63120.871,240,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...