Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

J.M. Smucker Company (NY: SJM )

126.41 +0.69 (+0.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 124.51 125.38 124.31 125.31 719,741 +0.59(+0.48%)
Dec 28, 2023 123.66 125.03 123.66 124.72 693,580 +0.66(+0.54%)
Dec 27, 2023 124.23 124.32 123.48 124.05 905,414 -0.18(-0.14%)
Dec 26, 2023 123.70 124.65 123.02 124.23 655,183 +0.53(+0.43%)
Dec 22, 2023 123.35 124.61 122.56 123.70 706,454 +1.09(+0.89%)
Dec 21, 2023 121.57 122.88 120.99 122.61 903,880 +1.32(+1.09%)
Dec 20, 2023 121.63 122.87 120.42 121.30 1,263,369 -1.97(-1.60%)
Dec 19, 2023 122.47 123.64 122.19 123.27 1,042,207 +0.41(+0.33%)
Dec 18, 2023 122.55 123.42 121.34 122.86 1,102,971 +0.32(+0.26%)
Dec 15, 2023 124.00 124.26 121.91 122.54 2,518,529 -1.76(-1.41%)
Dec 14, 2023 126.37 126.85 123.87 124.30 2,288,882 -1.37(-1.09%)
Dec 13, 2023 123.14 125.90 122.45 125.67 1,968,124 +2.03(+1.64%)
Dec 12, 2023 120.72 124.06 120.11 123.64 2,476,174 +3.16(+2.63%)
Dec 11, 2023 118.98 120.48 118.71 120.47 1,666,936 +2.15(+1.82%)
Dec 08, 2023 120.03 120.03 118.18 118.32 1,529,336 -1.72(-1.43%)
Dec 07, 2023 117.00 121.09 116.14 120.03 2,883,794 +3.37(+2.89%)
Dec 06, 2023 114.63 118.15 113.61 116.66 2,356,662 +1.53(+1.33%)
Dec 05, 2023 114.86 117.38 113.53 115.14 3,222,341 +3.66(+3.28%)
Dec 04, 2023 110.62 112.75 110.56 111.48 2,345,736 +1.00(+0.91%)
Dec 01, 2023 108.92 110.61 108.61 110.48 1,456,246 +1.68(+1.54%)
Nov 30, 2023 107.76 108.94 106.84 108.80 2,099,323 +1.14(+1.06%)
Nov 29, 2023 108.33 108.59 107.28 107.66 1,987,483 -1.00(-0.92%)
Nov 28, 2023 110.16 110.37 108.61 108.66 1,191,891 -1.50(-1.36%)
Nov 27, 2023 112.39 112.39 109.66 110.16 1,635,881 -2.15(-1.92%)
Nov 24, 2023 112.39 112.97 112.01 112.31 465,962 -0.04(-0.04%)
Nov 22, 2023 111.76 112.49 110.93 112.35 1,316,835 +1.11(+1.00%)
Nov 21, 2023 111.52 111.70 110.35 111.24 1,376,992 -0.07(-0.06%)
Nov 20, 2023 109.95 111.62 109.59 111.31 1,397,537 +0.56(+0.51%)
Nov 17, 2023 111.01 111.06 109.19 110.75 1,401,067 +0.42(+0.38%)
Nov 16, 2023 109.71 111.07 109.31 110.33 1,467,793 +0.43(+0.39%)
Nov 15, 2023 109.19 110.09 108.82 109.90 1,369,964 +0.71(+0.65%)
Nov 14, 2023 107.39 109.48 106.70 109.19 1,591,420 +2.93(+2.75%)
Nov 13, 2023 106.44 107.72 106.07 106.27 1,082,688 -0.53(-0.50%)
Nov 10, 2023 107.08 107.28 105.86 106.80 949,294 -0.38(-0.36%)
Nov 09, 2023 106.57 107.60 105.73 107.18 1,273,804 +0.77(+0.72%)
Nov 08, 2023 108.50 108.53 105.41 106.42 1,761,930 -1.76(-1.63%)
Nov 07, 2023 110.00 110.00 107.68 108.17 1,747,902 -2.65(-2.39%)
Nov 06, 2023 111.30 111.95 110.47 110.83 2,254,510 -0.62(-0.56%)
Nov 03, 2023 112.79 113.01 111.30 111.44 1,145,228 -0.59(-0.53%)
Nov 02, 2023 111.28 112.87 110.56 112.03 1,314,325 +1.06(+0.96%)
Nov 01, 2023 112.11 112.32 110.80 110.97 1,200,917 -0.84(-0.75%)
Oct 31, 2023 111.99 112.38 110.93 111.81 1,568,537 +0.19(+0.17%)
Oct 30, 2023 110.61 111.73 110.18 111.62 1,137,444 +0.88(+0.80%)
Oct 27, 2023 110.74 111.76 110.15 110.74 1,297,185 -0.28(-0.25%)
Oct 26, 2023 112.30 112.74 110.83 111.01 1,856,192 -1.44(-1.28%)
Oct 25, 2023 110.67 113.03 110.42 112.46 1,819,338 +1.94(+1.75%)
Oct 24, 2023 110.19 111.33 109.86 110.52 1,186,693 +0.50(+0.46%)
Oct 23, 2023 110.59 111.73 109.88 110.02 1,266,173 -0.70(-0.63%)
Oct 20, 2023 112.33 112.67 110.46 110.72 1,155,606 -1.07(-0.96%)
Oct 19, 2023 112.45 112.90 110.61 111.79 1,124,040 -0.97(-0.86%)
Oct 18, 2023 112.13 113.80 111.80 112.76 1,017,656 +0.85(+0.76%)
Oct 17, 2023 110.52 111.94 110.07 111.91 1,040,476 +1.20(+1.08%)
Oct 16, 2023 112.02 112.05 110.09 110.71 1,383,784 -0.58(-0.52%)
Oct 13, 2023 109.02 111.31 108.54 111.29 1,101,913 +1.75(+1.60%)
Oct 12, 2023 112.51 112.69 108.52 109.54 1,823,829 -3.14(-2.79%)
Oct 11, 2023 114.23 114.71 112.02 112.68 1,000,123 -1.21(-1.06%)
Oct 10, 2023 113.89 114.36 112.46 113.89 1,389,396 +1.09(+0.97%)
Oct 09, 2023 112.94 114.08 111.96 112.80 1,286,126 -0.15(-0.13%)
Oct 06, 2023 114.03 114.41 109.72 112.95 1,867,618 -1.51(-1.32%)
Oct 05, 2023 117.75 118.28 114.39 114.46 1,274,938 -3.71(-3.14%)
Oct 04, 2023 118.00 118.49 116.69 118.17 1,110,018 -0.09(-0.07%)
Oct 03, 2023 118.56 119.62 117.79 118.26 1,059,268 -1.03(-0.86%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.