J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 121.43 123.94 121.28 121.86 1,159,300 +0.70(+0.58%)
May 27, 2021 122.91 123.60 120.74 121.16 1,834,307 -1.81(-1.47%)
May 26, 2021 123.37 123.69 122.65 122.97 780,195 -0.72(-0.58%)
May 25, 2021 123.85 124.22 122.42 123.69 723,033 -0.29(-0.24%)
May 24, 2021 124.01 125.14 123.61 123.98 631,552 +0.09(+0.07%)
May 21, 2021 123.06 124.57 123.06 123.89 893,910 +0.64(+0.52%)
May 20, 2021 123.70 124.41 123.05 123.25 621,533 +0.47(+0.38%)
May 19, 2021 122.40 122.91 121.12 122.78 628,476 +0.53(+0.43%)
May 18, 2021 121.89 123.05 121.71 122.25 688,113 +0.19(+0.16%)
May 17, 2021 123.88 124.41 121.47 122.06 1,357,908 -1.66(-1.34%)
May 14, 2021 124.72 126.05 123.69 123.72 916,031 -0.79(-0.63%)
May 13, 2021 121.66 125.01 120.79 124.51 1,025,897 +2.09(+1.71%)
May 12, 2021 124.31 124.66 122.17 122.42 1,209,454 -1.84(-1.48%)
May 11, 2021 125.93 126.36 123.11 124.25 935,762 -1.52(-1.21%)
May 10, 2021 124.53 126.74 124.16 125.77 858,802 +1.72(+1.38%)
May 07, 2021 123.62 124.55 122.72 124.05 907,169 -0.73(-0.59%)
May 06, 2021 123.63 126.11 123.61 124.79 2,225,326 +2.33(+1.91%)
May 05, 2021 120.37 122.69 119.32 122.45 1,299,684 +2.15(+1.79%)
May 04, 2021 120.33 121.05 119.06 120.30 680,297 +0.35(+0.30%)
May 03, 2021 118.98 120.97 118.84 119.95 643,703 +0.99(+0.83%)
Apr 30, 2021 119.76 119.82 117.88 118.96 1,063,171 -0.86(-0.72%)
Apr 29, 2021 118.47 120.82 118.47 119.82 845,164 +1.32(+1.11%)
Apr 28, 2021 119.86 120.33 118.13 118.50 993,041 -0.50(-0.42%)
Apr 27, 2021 117.86 119.06 117.75 119.00 1,034,126 +1.15(+0.98%)
Apr 26, 2021 117.81 118.50 116.50 117.85 1,132,794 +0.00(+0.00%)
Apr 23, 2021 119.77 119.97 117.33 117.85 857,254 -2.12(-1.77%)
Apr 22, 2021 121.02 121.14 119.76 119.97 806,130 -1.41(-1.16%)
Apr 21, 2021 120.73 121.51 119.69 121.38 1,297,397 +1.04(+0.87%)
Apr 20, 2021 119.90 121.80 119.87 120.34 1,503,410 +0.33(+0.27%)
Apr 19, 2021 119.99 120.49 118.22 120.01 738,468 +0.39(+0.33%)
Apr 16, 2021 119.34 120.04 118.52 119.62 903,172 +0.84(+0.71%)
Apr 15, 2021 117.15 119.04 117.15 118.78 634,525 +1.56(+1.33%)
Apr 14, 2021 117.95 117.95 116.26 117.21 920,141 -0.67(-0.57%)
Apr 13, 2021 117.72 119.05 117.38 117.89 1,295,602 +0.26(+0.22%)
Apr 12, 2021 117.04 118.10 116.66 117.63 1,363,992 +1.20(+1.03%)
Apr 09, 2021 116.40 117.12 114.88 116.43 945,897 +0.07(+0.06%)
Apr 08, 2021 115.57 116.59 115.37 116.36 1,117,597 +0.25(+0.22%)
Apr 07, 2021 116.51 116.83 115.36 116.11 797,654 +0.10(+0.09%)
Apr 06, 2021 115.45 116.62 114.83 116.00 938,591 +0.59(+0.51%)
Apr 05, 2021 114.89 116.68 114.18 115.41 744,444 +0.76(+0.66%)
Apr 01, 2021 114.79 114.79 112.12 114.65 1,556,271 -0.25(-0.22%)
Mar 31, 2021 116.07 116.30 114.38 114.91 1,134,173 -1.83(-1.57%)
Mar 30, 2021 118.98 120.22 116.17 116.74 1,957,637 -2.27(-1.91%)
Mar 29, 2021 117.20 119.48 117.04 119.01 1,194,309 +2.32(+1.98%)
Mar 26, 2021 115.19 117.06 114.95 116.69 1,228,896 +1.69(+1.47%)
Mar 25, 2021 112.66 116.11 112.00 115.01 1,445,151 +3.18(+2.84%)
Mar 24, 2021 113.15 113.45 111.05 111.83 1,258,048 -3.02(-2.63%)
Mar 23, 2021 116.31 116.31 114.27 114.84 994,858 -0.72(-0.62%)
Mar 22, 2021 113.67 115.61 113.46 115.56 1,166,163 +0.78(+0.68%)
Mar 19, 2021 112.60 115.90 112.46 114.78 3,157,360 +2.22(+1.98%)
Mar 18, 2021 112.59 113.80 112.11 112.55 1,228,111 -0.16(-0.14%)
Mar 17, 2021 112.46 113.24 111.66 112.72 1,148,903 +0.73(+0.66%)
Mar 16, 2021 110.79 112.46 110.56 111.98 1,154,768 +1.08(+0.97%)
Mar 15, 2021 110.61 111.58 110.14 110.90 851,127 +0.62(+0.56%)
Mar 12, 2021 109.84 111.49 109.55 110.28 1,528,302 +1.08(+0.99%)
Mar 11, 2021 109.30 110.67 108.98 109.20 1,118,279 -0.74(-0.68%)
Mar 10, 2021 107.89 110.53 107.00 109.95 1,064,430 +1.89(+1.75%)
Mar 09, 2021 108.22 110.34 107.74 108.06 1,212,133 -0.71(-0.65%)
Mar 08, 2021 107.42 110.26 106.30 108.77 1,248,137 +1.30(+1.21%)
Mar 05, 2021 105.79 109.42 105.47 107.47 2,111,807 +1.92(+1.82%)
Mar 04, 2021 104.32 107.10 103.81 105.54 1,667,617 +2.02(+1.95%)
Mar 03, 2021 102.36 104.63 102.07 103.53 1,425,582 +0.88(+0.86%)
Mar 02, 2021 102.17 103.66 102.01 102.65 1,483,858 +0.88(+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.