J.M. Smucker Company (NY: SJM )

129.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 115.09 115.45 111.92 112.00 1,709,500 -3.03(-2.63%)
Feb 25, 2021 115.13 119.48 114.59 115.03 1,931,407 +1.81(+1.60%)
Feb 24, 2021 115.00 115.50 113.18 113.22 1,141,159 -1.16(-1.01%)
Feb 23, 2021 115.21 115.33 113.20 114.38 702,207 +0.11(+0.10%)
Feb 22, 2021 114.09 114.74 112.69 114.27 885,732 +0.51(+0.45%)
Feb 19, 2021 116.72 116.72 113.56 113.76 1,118,700 -2.92(-2.50%)
Feb 18, 2021 115.69 118.86 115.00 116.68 1,311,179 +1.24(+1.07%)
Feb 17, 2021 113.03 115.77 112.37 115.44 1,700,193 +2.33(+2.06%)
Feb 16, 2021 114.94 115.09 112.19 113.11 1,036,915 -1.99(-1.73%)
Feb 12, 2021 113.68 115.12 113.08 115.10 899,200 +1.13(+0.99%)
Feb 11, 2021 114.51 115.12 112.94 113.97 831,451 -1.83(-1.58%)
Feb 10, 2021 116.04 116.19 114.55 115.80 734,449 +0.45(+0.39%)
Feb 09, 2021 115.68 116.19 114.75 115.35 620,630 +0.23(+0.20%)
Feb 08, 2021 114.95 115.56 113.45 115.12 811,817 +0.66(+0.58%)
Feb 05, 2021 114.45 115.35 113.25 114.46 848,900 +0.37(+0.32%)
Feb 04, 2021 114.48 115.43 113.61 114.09 1,026,006 -0.39(-0.34%)
Feb 03, 2021 114.56 115.14 111.60 114.48 1,010,021 -0.29(-0.25%)
Feb 02, 2021 115.50 115.94 112.81 114.77 1,057,142 -0.56(-0.49%)
Feb 01, 2021 115.92 117.70 114.69 115.33 1,520,684 -1.08(-0.93%)
Jan 29, 2021 118.26 121.45 116.10 116.41 3,180,400 -1.84(-1.56%)
Jan 28, 2021 126.67 129.57 117.72 118.25 2,356,402 -9.93(-7.75%)
Jan 27, 2021 124.14 131.69 123.79 128.18 2,150,235 +4.09(+3.30%)
Jan 26, 2021 118.81 124.16 118.21 124.09 1,393,297 +5.15(+4.33%)
Jan 25, 2021 114.88 122.28 114.88 118.94 1,401,847 +4.70(+4.11%)
Jan 22, 2021 113.68 114.73 112.85 114.24 1,014,900 +0.82(+0.72%)
Jan 21, 2021 114.23 114.83 112.91 113.42 880,570 -0.81(-0.71%)
Jan 20, 2021 115.18 115.62 112.41 114.23 1,255,951 -1.42(-1.23%)
Jan 19, 2021 114.93 116.31 114.20 115.65 1,155,114 +1.56(+1.37%)
Jan 15, 2021 112.64 114.46 112.35 114.09 1,172,300 +1.54(+1.37%)
Jan 14, 2021 112.22 113.52 111.18 112.55 744,863 +1.00(+0.90%)
Jan 13, 2021 111.30 112.82 110.53 111.55 2,271,248 +0.32(+0.29%)
Jan 12, 2021 114.14 114.63 110.63 111.23 1,535,350 -2.87(-2.52%)
Jan 11, 2021 116.25 116.76 114.02 114.10 866,469 -2.02(-1.74%)
Jan 08, 2021 116.66 117.05 114.77 116.12 861,300 -0.73(-0.62%)
Jan 07, 2021 117.92 119.37 116.47 116.85 1,196,438 -1.53(-1.29%)
Jan 06, 2021 116.74 120.02 116.74 118.38 954,826 +1.25(+1.07%)
Jan 05, 2021 115.62 117.73 115.58 117.13 973,263 +1.50(+1.30%)
Jan 04, 2021 115.67 116.49 115.06 115.63 1,062,142 +0.03(+0.03%)
Dec 31, 2020 115.60 115.60 115.60 417,792 +0.88(+0.77%)
Dec 30, 2020 115.36 115.94 114.46 114.72 417,792 -0.61(-0.53%)
Dec 29, 2020 116.22 117.09 115.19 115.33 425,287 -1.00(-0.86%)
Dec 28, 2020 116.27 116.34 114.90 116.33 535,136 +0.24(+0.21%)
Dec 24, 2020 115.04 116.35 114.99 116.09 254,200 +0.92(+0.80%)
Dec 23, 2020 115.38 116.25 114.85 115.17 487,464 +0.44(+0.38%)
Dec 22, 2020 114.66 115.18 113.93 114.73 865,572 +0.35(+0.31%)
Dec 21, 2020 115.04 115.34 113.91 114.38 898,705 -1.50(-1.29%)
Dec 18, 2020 115.23 115.97 114.58 115.88 1,792,900 +0.56(+0.49%)
Dec 17, 2020 113.97 115.47 113.73 115.32 1,061,916 +1.49(+1.31%)
Dec 16, 2020 114.26 115.64 113.73 113.83 1,156,776 +0.37(+0.33%)
Dec 15, 2020 113.30 113.93 112.65 113.46 1,291,774 +0.21(+0.19%)
Dec 14, 2020 115.29 115.44 112.80 113.25 1,723,433 -1.92(-1.67%)
Dec 11, 2020 115.36 116.05 114.72 115.17 1,050,800 -0.70(-0.60%)
Dec 10, 2020 118.34 118.74 115.86 115.87 1,139,674 -2.19(-1.85%)
Dec 09, 2020 117.24 118.30 116.17 118.06 823,661 +0.53(+0.45%)
Dec 08, 2020 116.76 118.19 116.03 117.53 1,027,414 +0.47(+0.40%)
Dec 07, 2020 116.79 117.54 115.75 117.06 860,784 -0.29(-0.25%)
Dec 04, 2020 116.51 117.73 116.21 117.35 743,400 +0.87(+0.75%)
Dec 03, 2020 114.31 116.60 114.18 116.48 1,326,976 +1.61(+1.40%)
Dec 02, 2020 116.35 117.19 114.18 114.87 1,045,264 -2.05(-1.75%)
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.