J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 114.75 114.97 113.08 113.60 1,147,250 -1.81(-1.57%)
Mar 30, 2021 117.63 118.85 114.84 115.41 1,980,209 -2.24(-1.91%)
Mar 29, 2021 115.87 118.12 115.71 117.65 1,208,080 +2.29(+1.98%)
Mar 26, 2021 113.87 115.72 113.64 115.36 1,243,065 +1.67(+1.47%)
Mar 25, 2021 111.38 114.78 110.72 113.69 1,461,814 +3.14(+2.84%)
Mar 24, 2021 111.86 112.16 109.78 110.55 1,272,553 -2.98(-2.62%)
Mar 23, 2021 114.99 114.99 112.97 113.53 1,006,329 -0.71(-0.62%)
Mar 22, 2021 112.38 114.29 112.17 114.24 1,179,609 +0.77(+0.68%)
Mar 19, 2021 111.32 114.58 111.18 113.47 3,193,765 +2.20(+1.98%)
Mar 18, 2021 111.31 112.50 110.83 111.27 1,242,271 -0.16(-0.15%)
Mar 17, 2021 111.18 111.95 110.39 111.43 1,162,150 +0.73(+0.66%)
Mar 16, 2021 109.53 111.18 109.31 110.70 1,168,083 +1.07(+0.97%)
Mar 15, 2021 109.35 110.31 108.88 109.64 860,941 +0.61(+0.56%)
Mar 12, 2021 108.59 110.22 108.30 109.03 1,545,923 +1.07(+0.99%)
Mar 11, 2021 108.06 109.41 107.73 107.96 1,131,173 -0.74(-0.68%)
Mar 10, 2021 106.67 109.27 105.78 108.69 1,076,703 +1.87(+1.75%)
Mar 09, 2021 106.99 109.08 106.51 106.83 1,226,109 -0.70(-0.65%)
Mar 08, 2021 106.20 109.00 105.08 107.53 1,262,529 +1.28(+1.21%)
Mar 05, 2021 104.58 108.17 104.27 106.24 2,136,157 +1.90(+1.82%)
Mar 04, 2021 103.13 105.88 102.62 104.34 1,686,845 +1.99(+1.95%)
Mar 03, 2021 101.19 103.43 100.91 102.35 1,442,019 +0.87(+0.86%)
Mar 02, 2021 101.01 102.48 100.85 101.48 1,500,967 +0.87(+0.87%)
Mar 01, 2021 100.63 101.98 100.18 100.61 1,869,482 +0.05(+0.05%)
Feb 26, 2021 103.33 103.65 100.48 100.55 1,904,140 -2.72(-2.63%)
Feb 25, 2021 103.36 107.27 102.88 103.27 2,151,313 +1.62(+1.60%)
Feb 24, 2021 103.25 103.69 101.61 101.65 1,271,089 -1.04(-1.01%)
Feb 23, 2021 103.43 103.54 101.63 102.69 782,158 +0.10(+0.10%)
Feb 22, 2021 102.43 103.01 101.17 102.59 986,579 +0.46(+0.45%)
Feb 19, 2021 104.79 104.79 101.95 102.13 1,246,073 -2.62(-2.50%)
Feb 18, 2021 103.86 106.71 103.25 104.75 1,460,467 +1.11(+1.07%)
Feb 17, 2021 101.48 103.94 100.88 103.64 1,893,773 +2.09(+2.06%)
Feb 16, 2021 103.19 103.33 100.72 101.55 1,154,976 -1.79(-1.73%)
Feb 12, 2021 102.06 103.35 101.52 103.33 1,001,581 +1.02(+0.99%)
Feb 11, 2021 102.81 103.35 101.39 102.32 926,118 -0.84(-0.81%)
Feb 10, 2021 103.37 103.50 102.04 103.16 824,479 +0.40(+0.39%)
Feb 09, 2021 103.05 103.50 102.22 102.75 696,708 +0.20(+0.20%)
Feb 08, 2021 102.40 102.94 101.06 102.55 911,331 +0.59(+0.58%)
Feb 05, 2021 101.95 102.75 100.88 101.96 952,960 +0.33(+0.32%)
Feb 04, 2021 101.98 102.83 101.20 101.63 1,151,776 -0.35(-0.34%)
Feb 03, 2021 102.05 102.57 99.41 101.98 1,133,832 -0.26(-0.25%)
Feb 02, 2021 102.89 103.28 100.49 102.24 1,186,729 -0.50(-0.49%)
Feb 01, 2021 103.26 104.85 102.17 102.74 1,707,093 -0.96(-0.93%)
Jan 29, 2021 105.35 108.19 103.42 103.70 3,570,262 -1.64(-1.56%)
Jan 28, 2021 112.84 115.42 104.86 105.34 2,645,256 -8.85(-7.75%)
Jan 27, 2021 110.58 117.31 110.28 114.18 2,413,816 +3.64(+3.30%)
Jan 26, 2021 105.84 110.60 105.30 110.54 1,564,091 +4.59(+4.33%)
Jan 25, 2021 102.33 108.93 102.33 105.95 1,573,689 +4.19(+4.11%)
Jan 22, 2021 101.27 102.20 100.53 101.77 1,139,309 +0.73(+0.72%)
Jan 21, 2021 101.76 102.29 100.58 101.03 988,512 -0.72(-0.71%)
Jan 20, 2021 102.60 103.00 100.14 101.76 1,409,909 -1.27(-1.23%)
Jan 19, 2021 102.38 103.61 101.73 103.02 1,296,711 +1.39(+1.37%)
Jan 15, 2021 100.34 101.96 100.08 101.63 1,316,003 +1.37(+1.37%)
Jan 14, 2021 99.97 101.12 99.04 100.26 836,170 +0.89(+0.90%)
Jan 13, 2021 99.15 100.50 98.46 99.37 2,549,663 +0.29(+0.29%)
Jan 12, 2021 101.68 102.11 98.55 99.08 1,723,557 -2.56(-2.52%)
Jan 11, 2021 103.56 104.01 101.57 101.64 972,683 -1.80(-1.74%)
Jan 08, 2021 103.92 104.27 102.24 103.44 966,880 -0.65(-0.62%)
Jan 07, 2021 105.04 106.33 103.75 104.09 1,343,100 -1.36(-1.29%)
Jan 06, 2021 103.99 106.91 103.99 105.45 1,071,871 +1.11(+1.07%)
Jan 05, 2021 103.00 104.87 102.96 104.34 1,092,568 +1.34(+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.