J.M. Smucker Company (NY: SJM )

129.53 USD +1.32 (+1.03%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 115.94 116.76 115.53 116.50 1,624,700 +0.45(+0.39%)
Mar 28, 2019 115.04 116.38 115.04 116.05 860,961 +1.15(+1.00%)
Mar 27, 2019 115.82 116.04 114.86 114.90 998,668 -0.81(-0.70%)
Mar 26, 2019 116.33 116.77 115.52 115.71 994,765 -0.22(-0.19%)
Mar 25, 2019 113.88 116.39 113.88 115.93 1,409,274 +1.63(+1.43%)
Mar 22, 2019 111.60 115.06 111.60 114.30 1,983,300 +2.71(+2.43%)
Mar 21, 2019 107.24 111.67 107.07 111.59 1,324,788 +4.52(+4.22%)
Mar 20, 2019 107.22 107.97 106.51 107.07 933,314 +0.16(+0.15%)
Mar 19, 2019 106.93 107.88 106.16 106.91 918,731 -0.11(-0.10%)
Mar 18, 2019 105.67 107.15 105.62 107.02 1,460,581 +1.44(+1.36%)
Mar 15, 2019 103.70 105.61 103.28 105.58 2,424,500 +1.73(+1.67%)
Mar 14, 2019 103.38 103.97 102.67 103.85 947,033 +0.59(+0.57%)
Mar 13, 2019 103.11 103.47 102.55 103.26 784,561 +0.46(+0.45%)
Mar 12, 2019 103.24 103.50 102.59 102.80 708,504 -0.33(-0.32%)
Mar 11, 2019 102.28 103.15 101.88 103.13 903,295 +0.64(+0.62%)
Mar 08, 2019 102.83 102.84 101.90 102.49 798,500 -0.14(-0.14%)
Mar 07, 2019 103.40 103.84 102.37 102.63 1,067,898 -0.78(-0.75%)
Mar 06, 2019 102.09 103.49 101.05 103.41 2,269,218 +1.33(+1.30%)
Mar 05, 2019 102.38 102.58 101.54 102.08 4,623,726 -0.46(-0.45%)
Mar 04, 2019 104.36 105.53 101.24 102.54 2,548,848 -2.88(-2.73%)
Mar 01, 2019 106.21 106.91 105.36 105.42 1,301,200 -0.49(-0.46%)
Feb 28, 2019 107.77 107.85 105.63 105.91 1,570,596 -1.66(-1.54%)
Feb 27, 2019 107.72 107.75 105.74 107.57 2,055,331 +1.48(+1.40%)
Feb 26, 2019 107.21 109.30 104.71 106.09 2,792,530 +5.03(+4.98%)
Feb 25, 2019 102.03 102.17 100.38 101.06 1,307,725 -0.36(-0.35%)
Feb 22, 2019 102.20 102.48 99.54 101.42 1,732,600 -5.35(-5.01%)
Feb 21, 2019 106.59 107.08 105.76 106.77 739,520 -0.17(-0.16%)
Feb 20, 2019 104.02 107.50 103.52 106.94 1,941,883 +2.93(+2.82%)
Feb 19, 2019 103.40 104.17 102.65 104.01 834,693 +0.63(+0.61%)
Feb 15, 2019 102.38 104.17 102.21 103.38 1,238,700 +1.84(+1.81%)
Feb 14, 2019 102.39 102.40 101.15 101.54 1,011,618 -2.19(-2.11%)
Feb 13, 2019 104.36 104.46 102.77 103.73 940,462 -0.63(-0.60%)
Feb 12, 2019 103.41 104.80 103.29 104.36 719,576 +1.02(+0.99%)
Feb 11, 2019 103.80 104.32 102.42 103.34 843,821 -0.27(-0.26%)
Feb 08, 2019 103.34 103.97 102.43 103.61 799,700 -0.22(-0.21%)
Feb 07, 2019 104.13 105.29 103.12 103.83 1,050,822 -1.43(-1.36%)
Feb 06, 2019 105.13 105.75 104.56 105.26 758,836 -0.11(-0.10%)
Feb 05, 2019 104.87 105.51 104.49 105.37 747,234 +0.43(+0.41%)
Feb 04, 2019 103.86 105.00 103.56 104.94 866,703 +1.11(+1.07%)
Feb 01, 2019 105.11 105.51 103.78 103.83 737,700 -1.05(-1.00%)
Jan 31, 2019 103.25 105.28 102.85 104.88 930,433 +1.40(+1.35%)
Jan 30, 2019 103.40 104.12 102.82 103.48 423,517 +0.23(+0.22%)
Jan 29, 2019 102.77 103.60 102.76 103.25 579,456 +0.38(+0.37%)
Jan 28, 2019 101.59 102.87 101.01 102.87 939,900 +1.43(+1.41%)
Jan 25, 2019 102.00 102.93 101.28 101.44 651,300 -0.33(-0.32%)
Jan 24, 2019 102.71 103.29 100.91 101.77 844,846 -2.42(-2.32%)
Jan 23, 2019 104.97 105.29 103.20 104.19 900,746 -0.80(-0.76%)
Jan 22, 2019 104.86 105.07 102.97 104.99 756,106 +0.20(+0.19%)
Jan 18, 2019 104.29 105.09 103.80 104.79 935,900 +0.61(+0.59%)
Jan 17, 2019 103.32 104.54 102.77 104.18 451,669 +0.95(+0.92%)
Jan 16, 2019 103.16 103.78 102.59 103.23 656,661 +0.06(+0.06%)
Jan 15, 2019 102.63 103.40 102.21 103.17 754,531 +0.54(+0.53%)
Jan 14, 2019 101.94 102.84 101.53 102.63 973,877 +0.44(+0.43%)
Jan 11, 2019 101.71 102.42 100.96 102.19 718,800 +0.71(+0.70%)
Jan 10, 2019 99.66 101.61 99.36 101.48 760,644 +1.80(+1.81%)
Jan 09, 2019 99.62 99.98 98.61 99.68 1,097,169 +0.00(+0.00%)
Jan 08, 2019 97.84 99.99 97.56 99.68 1,214,425 +2.51(+2.58%)
Jan 07, 2019 95.40 97.66 94.51 97.17 937,933 +1.29(+1.35%)
Jan 04, 2019 94.77 96.18 94.09 95.88 1,381,400 +1.29(+1.36%)
Jan 03, 2019 93.39 96.21 93.33 94.59 1,818,069 +0.71(+0.76%)
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.