J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.19 100.00 97.92 99.20 1,471,684 +0.81(+0.83%)
Oct 29, 2020 98.37 99.80 97.12 98.39 1,407,933 +0.04(+0.04%)
Oct 28, 2020 99.06 100.33 98.25 98.35 953,102 -1.64(-1.64%)
Oct 27, 2020 101.86 102.48 99.94 100.00 846,319 -1.77(-1.74%)
Oct 26, 2020 101.54 102.16 100.93 101.77 761,038 -0.39(-0.38%)
Oct 23, 2020 102.70 103.08 101.57 102.16 465,415 -0.08(-0.08%)
Oct 22, 2020 101.24 102.60 100.73 102.23 782,966 +1.09(+1.07%)
Oct 21, 2020 100.34 101.63 99.49 101.15 1,314,669 +0.25(+0.25%)
Oct 20, 2020 102.39 102.76 100.78 100.90 1,111,515 -0.96(-0.95%)
Oct 19, 2020 104.11 104.55 101.77 101.86 734,603 -2.36(-2.26%)
Oct 16, 2020 104.98 105.44 104.20 104.22 634,163 -0.87(-0.82%)
Oct 15, 2020 104.88 105.47 104.34 105.09 511,624 -0.10(-0.09%)
Oct 14, 2020 105.68 106.51 105.08 105.19 510,166 -0.99(-0.93%)
Oct 13, 2020 106.03 106.92 105.37 106.18 520,345 +0.15(+0.14%)
Oct 12, 2020 105.32 106.62 105.32 106.03 549,731 +1.10(+1.04%)
Oct 09, 2020 103.79 104.99 103.11 104.93 719,781 +1.37(+1.32%)
Oct 08, 2020 104.33 104.50 102.99 103.56 690,827 -0.28(-0.27%)
Oct 07, 2020 103.77 104.49 102.84 103.84 698,471 -0.04(-0.04%)
Oct 06, 2020 103.78 104.99 103.26 103.89 807,010 +0.11(+0.10%)
Oct 05, 2020 102.84 104.05 102.09 103.78 636,514 +0.80(+0.78%)
Oct 02, 2020 102.34 104.00 102.25 102.98 579,987 +0.42(+0.41%)
Oct 01, 2020 101.75 102.72 100.69 102.56 803,613 +0.42(+0.42%)
Sep 30, 2020 100.46 102.69 100.09 102.14 1,262,129 +2.22(+2.22%)
Sep 29, 2020 99.95 100.54 99.33 99.92 440,636 -0.20(-0.20%)
Sep 28, 2020 99.79 101.04 99.58 100.12 806,842 +0.96(+0.97%)
Sep 25, 2020 98.03 99.37 97.97 99.16 594,577 +1.13(+1.15%)
Sep 24, 2020 95.98 98.44 95.62 98.03 871,658 +2.28(+2.38%)
Sep 23, 2020 97.76 98.18 95.62 95.75 1,057,737 -1.41(-1.45%)
Sep 22, 2020 97.38 98.92 96.92 97.15 1,285,506 +0.08(+0.08%)
Sep 21, 2020 96.26 98.27 95.58 97.07 1,298,872 +0.35(+0.37%)
Sep 18, 2020 97.08 98.12 96.41 96.72 1,098,560 -0.52(-0.54%)
Sep 17, 2020 97.63 98.30 96.24 97.24 1,332,536 -0.74(-0.76%)
Sep 16, 2020 98.72 99.61 97.52 97.98 1,264,232 -1.40(-1.41%)
Sep 15, 2020 100.57 100.64 99.27 99.38 622,437 -0.94(-0.93%)
Sep 14, 2020 100.34 100.93 100.01 100.32 647,629 +0.13(+0.13%)
Sep 11, 2020 100.06 100.71 98.83 100.18 791,488 +0.20(+0.20%)
Sep 10, 2020 101.57 101.74 99.41 99.98 1,092,799 -2.37(-2.32%)
Sep 09, 2020 101.70 103.46 101.10 102.35 988,259 +1.41(+1.40%)
Sep 08, 2020 103.94 104.44 100.48 100.94 1,069,631 -3.01(-2.89%)
Sep 04, 2020 104.72 105.77 103.47 103.94 783,571 -0.59(-0.57%)
Sep 03, 2020 106.52 107.71 103.55 104.53 887,292 -2.32(-2.17%)
Sep 02, 2020 103.91 107.22 103.77 106.85 880,679 +2.55(+2.45%)
Sep 01, 2020 106.08 106.08 103.83 104.30 785,411 -1.96(-1.85%)
Aug 31, 2020 105.39 106.71 105.22 106.26 932,402 +0.47(+0.44%)
Aug 28, 2020 106.99 106.99 104.83 105.79 893,280 -1.12(-1.05%)
Aug 27, 2020 107.39 109.02 106.85 106.91 792,448 -0.72(-0.67%)
Aug 26, 2020 108.00 108.72 106.44 107.63 1,124,245 +0.87(+0.81%)
Aug 25, 2020 106.10 109.14 103.66 106.76 4,027,068 +6.86(+6.87%)
Aug 24, 2020 99.26 100.47 97.94 99.90 949,627 +0.80(+0.80%)
Aug 21, 2020 98.95 99.47 97.84 99.11 1,023,574 +0.17(+0.17%)
Aug 20, 2020 98.68 99.52 98.42 98.94 645,720 +0.48(+0.48%)
Aug 19, 2020 98.52 99.67 97.66 98.46 1,160,716 -2.26(-2.25%)
Aug 18, 2020 100.44 101.48 99.56 100.72 729,397 +0.37(+0.37%)
Aug 17, 2020 100.64 101.12 100.33 100.35 1,550,408 -0.41(-0.41%)
Aug 14, 2020 101.02 101.98 100.51 100.77 753,486 -0.58(-0.58%)
Aug 13, 2020 100.86 101.82 100.41 101.35 735,349 +0.50(+0.50%)
Aug 12, 2020 99.50 101.51 99.29 100.85 775,988 +1.97(+2.00%)
Aug 11, 2020 99.22 100.07 98.40 98.87 850,587 -0.11(-0.12%)
Aug 10, 2020 97.75 99.24 97.59 98.99 930,537 +1.57(+1.61%)
Aug 07, 2020 96.44 97.75 96.29 97.42 856,212 +0.67(+0.69%)
Aug 06, 2020 97.47 98.17 96.62 96.75 631,602 -0.75(-0.76%)
Aug 05, 2020 99.24 99.24 97.19 97.50 967,952 -1.86(-1.87%)
Aug 04, 2020 97.08 100.02 96.86 99.36 1,012,449 +2.01(+2.06%)
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.