J.M. Smucker Company (NY: SJM )

131.00 USD -0.72 (-0.55%)
Streaming Delayed Price Updated: 7:01 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 131.41 132.18 130.51 131.72 820,200 +0.93(+0.71%)
Apr 15, 2021 129.00 131.08 129.00 130.79 576,233 +1.72(+1.33%)
Apr 14, 2021 129.88 129.88 128.02 129.07 835,610 -0.74(-0.57%)
Apr 13, 2021 129.63 131.09 129.25 129.81 1,176,578 +0.28(+0.22%)
Apr 12, 2021 128.88 130.05 128.46 129.53 1,238,685 +1.32(+1.03%)
Apr 09, 2021 128.18 128.97 126.50 128.21 859,000 +0.08(+0.06%)
Apr 08, 2021 127.26 128.38 127.04 128.13 1,014,926 +0.28(+0.22%)
Apr 07, 2021 128.30 128.65 127.03 127.85 724,376 +0.11(+0.09%)
Apr 06, 2021 127.13 128.42 126.45 127.74 852,365 +0.65(+0.51%)
Apr 05, 2021 126.51 128.48 125.73 127.09 676,054 +0.84(+0.67%)
Apr 01, 2021 126.40 126.40 123.46 126.25 1,413,300 -0.28(-0.22%)
Mar 31, 2021 127.81 128.07 125.95 126.53 1,029,979 -2.02(-1.57%)
Mar 30, 2021 131.02 132.38 127.92 128.55 1,777,793 -2.50(-1.91%)
Mar 29, 2021 129.06 131.57 128.88 131.05 1,084,591 +2.55(+1.98%)
Mar 26, 2021 126.84 128.90 126.58 128.50 1,116,000 +1.86(+1.47%)
Mar 25, 2021 124.06 127.85 123.33 126.64 1,312,388 +3.50(+2.84%)
Mar 24, 2021 124.60 124.93 122.28 123.14 1,142,474 -3.32(-2.63%)
Mar 23, 2021 128.08 128.08 125.83 126.46 903,463 -0.79(-0.62%)
Mar 22, 2021 125.17 127.30 124.94 127.25 1,059,030 +0.86(+0.68%)
Mar 19, 2021 123.99 127.62 123.83 126.39 2,867,300 +2.45(+1.98%)
Mar 18, 2021 123.98 125.31 123.45 123.94 1,115,287 -0.18(-0.15%)
Mar 17, 2021 123.84 124.69 122.96 124.12 1,043,356 +0.81(+0.66%)
Mar 16, 2021 122.00 123.84 121.75 123.31 1,048,682 +1.19(+0.97%)
Mar 15, 2021 121.80 122.87 121.28 122.12 772,936 +0.68(+0.56%)
Mar 12, 2021 120.95 122.76 120.63 121.44 1,387,900 +1.19(+0.99%)
Mar 11, 2021 120.36 121.87 120.00 120.25 1,015,545 -0.82(-0.68%)
Mar 10, 2021 118.81 121.71 117.83 121.07 966,643 +2.08(+1.75%)
Mar 09, 2021 119.17 121.50 118.64 118.99 1,100,777 -0.78(-0.65%)
Mar 08, 2021 118.29 121.41 117.05 119.77 1,133,474 +1.43(+1.21%)
Mar 05, 2021 116.49 120.49 116.14 118.34 1,917,800 +2.12(+1.82%)
Mar 04, 2021 114.87 117.93 114.31 116.22 1,514,417 +2.22(+1.95%)
Mar 03, 2021 112.71 115.21 112.40 114.00 1,294,617 +0.97(+0.86%)
Mar 02, 2021 112.51 114.15 112.33 113.03 1,347,539 +0.97(+0.87%)
Mar 01, 2021 112.09 113.59 111.59 112.06 1,678,385 +0.06(+0.05%)
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%)
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.