J.M. Smucker Company (NY: SJM )

121.76 USD +0.82 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 106.79 107.32 105.01 105.68 1,142,020 -0.66(-0.62%)
Oct 30, 2019 108.26 108.26 105.64 106.34 716,124 -1.75(-1.62%)
Oct 29, 2019 107.36 108.45 107.17 108.09 651,924 +1.11(+1.04%)
Oct 28, 2019 108.68 109.07 106.95 106.98 484,736 -1.30(-1.20%)
Oct 25, 2019 108.61 108.98 107.28 108.28 700,400 -0.09(-0.08%)
Oct 24, 2019 107.84 108.89 107.47 108.37 846,424 +0.56(+0.52%)
Oct 23, 2019 106.58 107.97 106.56 107.81 641,206 +1.05(+0.98%)
Oct 22, 2019 108.28 108.49 106.47 106.76 634,593 -1.51(-1.39%)
Oct 21, 2019 107.71 108.58 107.55 108.27 377,886 +0.65(+0.60%)
Oct 18, 2019 108.16 108.43 107.62 107.62 479,700 -0.67(-0.62%)
Oct 17, 2019 107.65 108.84 107.07 108.29 526,790 +0.74(+0.69%)
Oct 16, 2019 107.65 108.45 107.11 107.55 583,476 +0.22(+0.20%)
Oct 15, 2019 106.91 107.57 106.43 107.33 481,536 +0.43(+0.40%)
Oct 14, 2019 107.47 107.47 106.09 106.90 433,959 -0.12(-0.11%)
Oct 11, 2019 107.46 107.77 106.28 107.02 661,400 +0.00(+0.00%)
Oct 10, 2019 105.98 107.42 105.79 107.02 431,018 +0.74(+0.70%)
Oct 09, 2019 106.10 106.51 105.26 106.28 577,468 +0.33(+0.31%)
Oct 08, 2019 107.11 107.11 105.82 105.95 417,967 -1.41(-1.31%)
Oct 07, 2019 107.65 108.75 107.11 107.36 546,981 -0.32(-0.30%)
Oct 04, 2019 106.58 107.72 105.88 107.68 522,800 +1.35(+1.27%)
Oct 03, 2019 107.00 107.38 105.90 106.33 675,393 -0.46(-0.43%)
Oct 02, 2019 107.62 107.64 105.69 106.79 574,037 -1.17(-1.08%)
Oct 01, 2019 110.05 110.42 107.79 107.96 592,516 -2.06(-1.87%)
Sep 30, 2019 109.07 110.49 109.07 110.02 576,570 +0.98(+0.90%)
Sep 27, 2019 109.29 109.30 107.94 109.04 443,200 -0.11(-0.10%)
Sep 26, 2019 108.60 109.47 107.75 109.15 460,075 +1.18(+1.09%)
Sep 25, 2019 108.03 108.57 107.38 107.97 548,249 +0.21(+0.19%)
Sep 24, 2019 107.26 107.88 106.81 107.76 628,827 +0.73(+0.68%)
Sep 23, 2019 108.00 108.66 106.90 107.03 482,012 -0.78(-0.72%)
Sep 20, 2019 108.01 108.36 107.06 107.81 1,006,300 +0.17(+0.16%)
Sep 19, 2019 108.75 108.85 107.53 107.64 695,819 -1.19(-1.09%)
Sep 18, 2019 109.16 109.81 108.13 108.83 926,819 +0.11(+0.10%)
Sep 17, 2019 106.90 108.74 106.73 108.72 690,961 +1.54(+1.44%)
Sep 16, 2019 106.69 108.15 106.38 107.18 572,099 +0.67(+0.63%)
Sep 13, 2019 105.21 106.97 105.21 106.51 796,900 +0.66(+0.62%)
Sep 12, 2019 108.70 108.84 105.77 105.85 510,572 -2.35(-2.17%)
Sep 11, 2019 106.19 108.32 105.87 108.20 913,895 +1.51(+1.42%)
Sep 10, 2019 104.82 107.40 104.49 106.69 1,141,993 +1.57(+1.49%)
Sep 09, 2019 104.88 105.47 103.93 105.12 754,000 -0.09(-0.09%)
Sep 06, 2019 105.11 105.99 105.10 105.21 881,400 +0.53(+0.51%)
Sep 05, 2019 106.15 106.39 104.62 104.68 1,005,932 -1.60(-1.51%)
Sep 04, 2019 107.00 107.81 105.62 106.28 918,383 -0.70(-0.65%)
Sep 03, 2019 104.81 107.04 103.33 106.98 1,219,189 +1.82(+1.73%)
Aug 30, 2019 103.98 105.95 103.78 105.16 1,209,000 +2.33(+2.27%)
Aug 29, 2019 105.23 105.65 102.38 102.83 1,358,975 -1.54(-1.48%)
Aug 28, 2019 102.78 105.86 102.59 104.37 1,772,460 +0.68(+0.66%)
Aug 27, 2019 107.00 107.65 101.75 103.69 5,696,808 -9.24(-8.18%)
Aug 26, 2019 111.67 113.26 111.67 112.93 1,194,921 +1.73(+1.56%)
Aug 23, 2019 113.55 114.00 110.71 111.20 836,900 -2.70(-2.37%)
Aug 22, 2019 113.39 114.81 112.59 113.90 625,104 +0.56(+0.49%)
Aug 21, 2019 114.82 115.11 112.68 113.34 742,199 -1.24(-1.08%)
Aug 20, 2019 116.12 116.20 114.44 114.58 836,872 -1.68(-1.45%)
Aug 19, 2019 114.62 116.37 114.44 116.26 787,355 +1.91(+1.67%)
Aug 16, 2019 114.13 114.67 113.68 114.35 583,800 +0.82(+0.72%)
Aug 15, 2019 112.84 113.94 112.42 113.53 505,694 +0.17(+0.15%)
Aug 14, 2019 114.00 115.14 112.93 113.36 892,696 -0.64(-0.56%)
Aug 13, 2019 113.13 115.18 113.00 114.00 787,718 +0.42(+0.37%)
Aug 12, 2019 111.80 113.70 111.42 113.58 575,817 +1.74(+1.56%)
Aug 09, 2019 113.83 114.05 111.28 111.84 675,500 -1.70(-1.50%)
Aug 08, 2019 110.66 113.62 110.56 113.54 692,178 +2.12(+1.90%)
Aug 07, 2019 110.54 111.73 109.01 111.42 779,390 +0.75(+0.68%)
Aug 06, 2019 110.35 111.30 109.07 110.67 892,221 +0.30(+0.27%)
Aug 05, 2019 112.17 113.08 109.40 110.37 796,322 -1.78(-1.59%)
Aug 02, 2019 112.20 112.83 111.56 112.15 625,200 +0.42(+0.38%)
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.