J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 120.05 122.53 119.90 120.47 1,172,667 +0.69(+0.58%)
May 27, 2021 121.51 122.19 119.37 119.77 1,855,457 -1.79(-1.47%)
May 26, 2021 121.96 122.28 121.26 121.56 789,191 -0.71(-0.58%)
May 25, 2021 122.44 122.80 121.02 122.28 731,370 -0.29(-0.24%)
May 24, 2021 122.59 123.71 122.20 122.57 638,834 +0.09(+0.07%)
May 21, 2021 121.66 123.15 121.66 122.48 904,217 +0.63(+0.52%)
May 20, 2021 122.29 122.99 121.65 121.84 628,699 +0.46(+0.38%)
May 19, 2021 121.00 121.51 119.74 121.38 635,723 +0.52(+0.43%)
May 18, 2021 120.50 121.64 120.33 120.86 696,047 +0.19(+0.16%)
May 17, 2021 122.47 122.99 120.08 120.67 1,373,565 -1.64(-1.34%)
May 14, 2021 123.30 124.61 122.28 122.31 926,593 -0.78(-0.63%)
May 13, 2021 120.27 123.59 119.41 123.09 1,037,725 +2.07(+1.71%)
May 12, 2021 122.89 123.24 120.77 121.02 1,223,399 -1.81(-1.48%)
May 11, 2021 124.50 124.92 121.71 122.83 946,552 -1.50(-1.21%)
May 10, 2021 123.11 125.30 122.75 124.33 868,704 +1.70(+1.38%)
May 07, 2021 122.22 123.13 121.32 122.64 917,629 -0.73(-0.59%)
May 06, 2021 122.22 124.67 122.20 123.36 2,250,984 +2.31(+1.91%)
May 05, 2021 119.00 121.29 117.96 121.06 1,314,670 +2.13(+1.79%)
May 04, 2021 118.96 119.67 117.70 118.93 688,141 +0.35(+0.30%)
May 03, 2021 117.63 119.59 117.48 118.58 651,125 +0.98(+0.83%)
Apr 30, 2021 118.40 118.45 116.54 117.60 1,075,430 -0.85(-0.72%)
Apr 29, 2021 117.11 119.44 117.11 118.45 854,909 +1.30(+1.11%)
Apr 28, 2021 118.50 118.96 116.78 117.15 1,004,491 -0.49(-0.42%)
Apr 27, 2021 116.51 117.71 116.41 117.64 1,046,049 +1.14(+0.98%)
Apr 26, 2021 116.47 117.15 115.17 116.50 1,145,855 +0.00(+0.00%)
Apr 23, 2021 118.41 118.61 115.99 116.50 867,138 -2.10(-1.77%)
Apr 22, 2021 119.64 119.76 118.40 118.61 815,425 -1.39(-1.16%)
Apr 21, 2021 119.35 120.12 118.33 120.00 1,312,356 +1.03(+0.87%)
Apr 20, 2021 118.53 120.41 118.51 118.97 1,520,744 +0.32(+0.27%)
Apr 19, 2021 118.62 119.12 116.87 118.64 746,983 +0.39(+0.33%)
Apr 16, 2021 117.98 118.67 117.17 118.26 913,586 +0.83(+0.71%)
Apr 15, 2021 115.81 117.68 115.81 117.42 641,841 +1.54(+1.33%)
Apr 14, 2021 116.60 116.60 114.93 115.88 930,751 -0.66(-0.57%)
Apr 13, 2021 116.38 117.69 116.04 116.54 1,310,541 +0.25(+0.22%)
Apr 12, 2021 115.71 116.76 115.33 116.29 1,379,719 +1.19(+1.03%)
Apr 09, 2021 115.08 115.79 113.57 115.10 956,804 +0.07(+0.06%)
Apr 08, 2021 114.25 115.26 114.06 115.03 1,130,483 +0.25(+0.22%)
Apr 07, 2021 115.19 115.50 114.05 114.78 806,852 +0.10(+0.09%)
Apr 06, 2021 114.14 115.29 113.52 114.68 949,413 +0.58(+0.51%)
Apr 05, 2021 113.58 115.35 112.88 114.10 753,028 +0.75(+0.67%)
Apr 01, 2021 113.48 113.48 110.84 113.34 1,574,215 -0.25(-0.22%)
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%)
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.