J.M. Smucker Company (NY: SJM )

131.72 USD +0.93 (+0.71%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 110.58 112.72 107.56 111.00 1,401,382 +0.37(+0.33%)
Mar 30, 2020 104.30 111.08 104.30 110.63 1,336,506 +7.60(+7.38%)
Mar 27, 2020 101.41 105.79 100.16 103.03 1,073,400 -0.44(-0.43%)
Mar 26, 2020 105.03 106.44 101.31 103.47 1,472,085 -1.72(-1.64%)
Mar 25, 2020 105.42 106.59 100.69 105.19 1,749,627 -0.54(-0.51%)
Mar 24, 2020 96.84 106.34 96.84 105.73 1,921,674 +9.94(+10.38%)
Mar 23, 2020 103.66 103.66 93.41 95.79 2,327,456 -8.38(-8.04%)
Mar 20, 2020 107.15 111.93 101.88 104.17 2,140,000 -4.85(-4.45%)
Mar 19, 2020 119.00 119.28 108.61 109.02 1,482,039 -9.84(-8.28%)
Mar 18, 2020 114.94 120.43 113.37 118.86 1,715,967 +1.75(+1.49%)
Mar 17, 2020 109.74 121.39 109.71 117.11 2,499,387 +9.27(+8.60%)
Mar 16, 2020 96.19 110.44 91.88 107.84 1,925,323 +4.79(+4.65%)
Mar 13, 2020 102.17 104.44 98.27 103.05 1,955,900 +3.78(+3.81%)
Mar 12, 2020 100.34 104.05 99.03 99.27 1,781,890 -6.32(-5.99%)
Mar 11, 2020 108.59 109.38 104.24 105.59 1,253,081 -5.50(-4.95%)
Mar 10, 2020 110.13 111.23 105.88 111.09 995,962 +2.77(+2.56%)
Mar 09, 2020 104.41 109.49 104.00 108.32 1,044,103 -1.67(-1.52%)
Mar 06, 2020 108.35 110.49 106.86 109.99 798,300 -0.76(-0.69%)
Mar 05, 2020 109.99 111.47 109.68 110.75 961,917 -0.95(-0.85%)
Mar 04, 2020 108.02 111.80 107.11 111.70 1,299,883 +5.45(+5.13%)
Mar 03, 2020 106.62 109.09 105.51 106.25 926,144 -0.49(-0.46%)
Mar 02, 2020 103.50 106.77 103.02 106.74 1,046,400 +3.75(+3.64%)
Feb 28, 2020 104.07 104.47 100.14 102.99 1,577,600 -3.12(-2.94%)
Feb 27, 2020 109.00 111.85 106.00 106.11 1,216,165 -3.07(-2.81%)
Feb 26, 2020 108.00 112.86 106.67 109.18 1,925,996 +1.43(+1.33%)
Feb 25, 2020 109.77 109.81 106.34 107.75 1,292,925 -2.07(-1.88%)
Feb 24, 2020 109.92 110.43 108.60 109.82 1,067,097 -1.05(-0.95%)
Feb 21, 2020 110.39 111.26 110.11 110.87 471,300 +0.31(+0.28%)
Feb 20, 2020 110.06 110.68 109.23 110.56 509,925 -0.10(-0.09%)
Feb 19, 2020 109.60 112.18 109.11 110.66 1,267,282 +1.32(+1.21%)
Feb 18, 2020 109.64 110.30 108.70 109.34 747,654 -0.66(-0.60%)
Feb 14, 2020 107.94 110.45 107.61 110.00 793,600 +2.28(+2.12%)
Feb 13, 2020 108.67 108.67 107.40 107.72 858,545 -1.75(-1.60%)
Feb 12, 2020 110.44 111.26 109.40 109.47 598,370 -0.79(-0.72%)
Feb 11, 2020 110.00 110.82 109.37 110.26 790,016 +0.37(+0.34%)
Feb 10, 2020 108.51 109.97 107.97 109.89 691,437 +1.66(+1.53%)
Feb 07, 2020 107.65 108.56 107.21 108.23 514,000 +0.46(+0.43%)
Feb 06, 2020 107.07 108.46 107.06 107.77 483,792 +0.37(+0.34%)
Feb 05, 2020 104.63 107.54 104.57 107.40 900,153 +2.81(+2.69%)
Feb 04, 2020 104.74 105.65 104.49 104.59 657,565 +0.42(+0.40%)
Feb 03, 2020 103.90 104.77 103.69 104.17 560,644 +0.56(+0.54%)
Jan 31, 2020 105.72 105.96 103.56 103.61 2,069,700 -2.21(-2.09%)
Jan 30, 2020 105.18 106.03 104.58 105.82 825,612 +0.64(+0.61%)
Jan 29, 2020 106.17 106.50 105.13 105.18 478,002 -1.09(-1.03%)
Jan 28, 2020 107.08 107.95 106.04 106.27 565,332 -0.92(-0.86%)
Jan 27, 2020 107.37 108.16 106.94 107.19 667,785 -0.48(-0.45%)
Jan 24, 2020 108.90 108.90 107.11 107.67 493,500 -0.71(-0.66%)
Jan 23, 2020 106.74 109.07 106.14 108.38 1,149,405 +1.39(+1.30%)
Jan 22, 2020 107.82 108.66 106.99 106.99 664,891 -0.81(-0.75%)
Jan 21, 2020 106.37 107.85 105.21 107.80 959,517 +1.41(+1.33%)
Jan 17, 2020 105.09 107.18 104.73 106.39 1,083,100 +1.40(+1.33%)
Jan 16, 2020 104.75 105.66 104.43 104.99 1,624,389 +0.44(+0.42%)
Jan 15, 2020 104.61 105.49 104.46 104.55 816,557 +0.15(+0.14%)
Jan 14, 2020 105.09 105.31 104.01 104.40 1,110,017 -0.84(-0.80%)
Jan 13, 2020 104.57 105.28 104.35 105.24 951,916 +0.86(+0.82%)
Jan 10, 2020 103.56 104.72 103.21 104.38 697,500 +0.77(+0.74%)
Jan 09, 2020 103.19 104.17 102.66 103.61 902,915 +0.31(+0.30%)
Jan 08, 2020 102.59 104.00 102.24 103.30 1,009,871 +1.05(+1.03%)
Jan 07, 2020 103.05 103.68 101.43 102.25 791,793 -1.46(-1.41%)
Jan 06, 2020 102.51 103.78 102.10 103.71 1,112,308 +1.42(+1.39%)
Jan 03, 2020 102.44 102.86 101.89 102.29 666,300 +0.15(+0.15%)
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.