J.M. Smucker Company (NY: SJM )

114.00 USD +0.97 (+0.86%)
Official Closing Price Updated: 4:28 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.