J.M. Smucker Company (NY: SJM )

128.21 USD +0.08 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 124.01 124.01 124.01 0 +0.71(+0.58%)
Mar 28, 2018 122.66 124.62 122.41 123.30 986,876 +0.89(+0.73%)
Mar 27, 2018 122.37 123.34 121.76 122.41 1,540,297 +0.71(+0.58%)
Mar 26, 2018 119.48 121.90 119.33 121.70 1,111,402 +2.94(+2.48%)
Mar 23, 2018 118.98 121.45 118.54 118.76 1,445,474 +0.48(+0.41%)
Mar 22, 2018 119.93 121.37 118.16 118.28 1,123,308 -1.88(-1.56%)
Mar 21, 2018 124.11 125.00 119.33 120.16 2,185,721 -5.27(-4.20%)
Mar 20, 2018 126.87 127.09 124.93 125.43 793,138 -0.86(-0.68%)
Mar 19, 2018 125.79 127.93 125.50 126.29 737,657 +0.45(+0.36%)
Mar 16, 2018 125.35 127.62 125.28 125.84 1,316,340 +0.99(+0.79%)
Mar 15, 2018 130.85 131.52 124.67 124.85 1,364,912 -6.00(-4.59%)
Mar 14, 2018 132.00 133.38 130.67 130.85 1,001,883 -0.68(-0.52%)
Mar 13, 2018 130.98 131.73 129.61 131.53 924,905 +1.22(+0.94%)
Mar 12, 2018 129.79 131.41 129.58 130.31 808,670 +0.39(+0.30%)
Mar 09, 2018 130.00 130.46 129.08 129.92 616,030 +0.25(+0.19%)
Mar 08, 2018 129.07 129.70 127.86 129.67 934,856 +0.95(+0.74%)
Mar 07, 2018 129.36 128.72 810,597 -0.96(-0.74%)
Mar 06, 2018 130.00 130.27 127.94 129.68 1,199,405 -0.34(-0.26%)
Mar 05, 2018 127.98 130.35 124.84 130.02 981,246 +1.57(+1.22%)
Mar 02, 2018 126.36 129.00 126.36 128.45 879,319 +1.55(+1.22%)
Mar 01, 2018 126.05 128.64 125.67 126.90 912,716 +0.60(+0.48%)
Feb 28, 2018 127.36 128.23 126.06 126.30 1,109,819 -0.34(-0.27%)
Feb 27, 2018 127.06 130.22 126.64 126.64 1,384,223 -0.38(-0.30%)
Feb 26, 2018 124.33 127.05 123.77 127.02 989,606 +2.47(+1.98%)
Feb 23, 2018 123.28 124.57 121.37 124.55 1,447,685 +1.71(+1.39%)
Feb 22, 2018 120.97 123.03 120.67 122.84 1,073,109 +2.02(+1.67%)
Feb 21, 2018 124.22 125.23 120.70 120.82 744,103 -3.05(-2.46%)
Feb 20, 2018 124.33 124.33 122.19 123.87 953,384 -0.59(-0.47%)
Feb 16, 2018 124.46 124.46 124.46 0 +1.81(+1.48%)
Feb 15, 2018 121.58 123.52 119.40 122.65 1,394,633 +1.64(+1.36%)
Feb 14, 2018 118.85 121.11 117.12 121.01 1,084,760 +1.32(+1.10%)
Feb 13, 2018 118.72 120.10 117.35 119.69 882,600 +0.29(+0.24%)
Feb 12, 2018 119.97 120.69 118.42 119.40 893,082 -0.12(-0.10%)
Feb 09, 2018 119.56 120.55 116.78 119.52 942,805 +1.15(+0.97%)
Feb 08, 2018 119.53 120.61 118.36 118.37 1,185,302 -1.46(-1.22%)
Feb 07, 2018 119.27 121.19 119.09 119.83 1,341,496 -0.09(-0.08%)
Feb 06, 2018 114.91 120.46 114.33 119.92 1,275,637 +2.11(+1.79%)
Feb 05, 2018 118.99 120.89 117.50 117.81 756,840 -2.31(-1.92%)
Feb 02, 2018 125.26 125.51 119.89 120.12 1,481,681 -5.91(-4.69%)
Feb 01, 2018 126.47 126.47 124.98 126.03 1,136,232 -0.86(-0.68%)
Jan 31, 2018 127.66 127.96 126.29 126.89 4,546,783 -0.57(-0.45%)
Jan 30, 2018 128.75 129.84 126.99 127.46 969,452 -1.96(-1.51%)
Jan 29, 2018 130.07 131.74 129.20 129.42 942,517 -1.64(-1.25%)
Jan 26, 2018 129.55 131.13 129.19 131.06 839,376 +1.51(+1.17%)
Jan 25, 2018 127.98 132.76 127.93 129.55 2,091,136 +2.61(+2.06%)
Jan 24, 2018 128.24 128.62 126.03 126.94 1,084,215 -1.10(-0.86%)
Jan 23, 2018 126.98 128.54 126.45 128.04 815,923 +0.66(+0.52%)
Jan 22, 2018 126.96 127.83 126.64 127.38 569,632 -0.15(-0.12%)
Jan 19, 2018 126.10 127.66 125.69 127.53 807,376 +1.85(+1.47%)
Jan 18, 2018 125.53 126.21 124.53 125.68 849,384 -0.16(-0.13%)
Jan 17, 2018 124.52 126.98 124.52 125.84 673,181 +1.83(+1.48%)
Jan 16, 2018 124.04 124.70 123.63 124.01 704,924 +0.58(+0.47%)
Jan 12, 2018 123.43 123.43 123.43 0 +0.28(+0.23%)
Jan 11, 2018 124.47 124.65 122.87 123.15 659,018 -1.01(-0.81%)
Jan 10, 2018 123.78 124.16 1,354,219 -2.63(-2.07%)
Jan 09, 2018 126.52 127.45 126.16 126.79 1,313,997 +0.10(+0.08%)
Jan 08, 2018 125.62 126.74 125.06 126.69 1,045,729 +1.14(+0.91%)
Jan 05, 2018 124.71 125.62 123.89 125.55 663,202 +1.16(+0.93%)
Jan 04, 2018 123.83 124.86 123.35 124.39 787,197 +0.99(+0.80%)
Jan 03, 2018 123.75 123.96 122.71 123.40 1,321,063 -0.32(-0.26%)
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.