J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.