J.M. Smucker Company (NY: SJM )

119.94 -0.54 (-0.44%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.19 99.99 97.91 99.20 1,471,761 +0.81(+0.83%)
Oct 29, 2020 98.37 99.80 97.12 98.38 1,408,007 +0.04(+0.04%)
Oct 28, 2020 99.06 100.33 98.24 98.35 953,152 -1.64(-1.64%)
Oct 27, 2020 101.86 102.48 99.93 99.99 846,363 -1.77(-1.74%)
Oct 26, 2020 101.53 102.15 100.92 101.76 761,077 -0.39(-0.38%)
Oct 23, 2020 102.70 103.07 101.57 102.15 465,439 -0.08(-0.08%)
Oct 22, 2020 101.23 102.59 100.73 102.23 783,007 +1.09(+1.08%)
Oct 21, 2020 100.34 101.63 99.48 101.14 1,314,738 +0.25(+0.24%)
Oct 20, 2020 102.39 102.75 100.77 100.89 1,111,573 -0.96(-0.95%)
Oct 19, 2020 104.10 104.55 101.76 101.86 734,642 -2.36(-2.27%)
Oct 16, 2020 104.98 105.43 104.19 104.22 634,196 -0.87(-0.82%)
Oct 15, 2020 104.87 105.47 104.33 105.08 511,650 -0.10(-0.09%)
Oct 14, 2020 105.68 106.51 105.08 105.18 510,192 -0.99(-0.93%)
Oct 13, 2020 106.02 106.91 105.37 106.17 520,372 +0.15(+0.14%)
Oct 12, 2020 105.31 106.61 105.31 106.02 549,760 +1.10(+1.05%)
Oct 09, 2020 103.79 104.99 103.11 104.93 719,819 +1.37(+1.32%)
Oct 08, 2020 104.33 104.49 102.98 103.56 690,863 -0.28(-0.27%)
Oct 07, 2020 103.77 104.48 102.83 103.84 698,507 -0.04(-0.04%)
Oct 06, 2020 103.78 104.99 103.25 103.88 807,052 +0.11(+0.10%)
Oct 05, 2020 102.84 104.04 102.09 103.78 636,548 +0.81(+0.78%)
Oct 02, 2020 102.34 103.99 102.25 102.97 580,017 +0.41(+0.40%)
Oct 01, 2020 101.74 102.72 100.68 102.56 803,655 +0.42(+0.42%)
Sep 30, 2020 100.45 102.68 100.08 102.13 1,262,195 +2.22(+2.22%)
Sep 29, 2020 99.94 100.53 99.32 99.91 440,659 -0.20(-0.20%)
Sep 28, 2020 99.78 101.04 99.58 100.12 806,884 +0.96(+0.97%)
Sep 25, 2020 98.02 99.37 97.97 99.15 594,608 +1.13(+1.15%)
Sep 24, 2020 95.97 98.44 95.62 98.02 871,704 +2.28(+2.38%)
Sep 23, 2020 97.76 98.17 95.62 95.74 1,057,793 -1.41(-1.45%)
Sep 22, 2020 97.38 98.91 96.92 97.15 1,285,573 +0.08(+0.08%)
Sep 21, 2020 96.25 98.27 95.57 97.07 1,298,940 +0.35(+0.37%)
Sep 18, 2020 97.08 98.12 96.40 96.71 1,098,618 -0.52(-0.54%)
Sep 17, 2020 97.62 98.30 96.24 97.23 1,332,605 -0.74(-0.76%)
Sep 16, 2020 98.72 99.60 97.52 97.98 1,264,298 -1.40(-1.41%)
Sep 15, 2020 100.57 100.63 99.27 99.37 622,469 -0.94(-0.93%)
Sep 14, 2020 100.34 100.92 100.01 100.31 647,663 +0.13(+0.13%)
Sep 11, 2020 100.06 100.70 98.83 100.18 791,529 +0.20(+0.20%)
Sep 10, 2020 101.57 101.73 99.40 99.98 1,092,856 -2.37(-2.32%)
Sep 09, 2020 101.70 103.46 101.10 102.34 988,310 +1.41(+1.40%)
Sep 08, 2020 103.94 104.43 100.48 100.93 1,069,687 -3.01(-2.89%)
Sep 04, 2020 104.71 105.76 103.47 103.94 783,612 -0.59(-0.57%)
Sep 03, 2020 106.52 107.70 103.55 104.53 887,339 -2.32(-2.17%)
Sep 02, 2020 103.90 107.22 103.77 106.84 880,725 +2.55(+2.45%)
Sep 01, 2020 106.08 106.08 103.82 104.29 785,452 -1.96(-1.85%)
Aug 31, 2020 105.39 106.71 105.22 106.25 932,451 +0.47(+0.44%)
Aug 28, 2020 106.99 106.99 104.83 105.78 893,327 -1.12(-1.05%)
Aug 27, 2020 107.38 109.01 106.84 106.91 792,490 -0.72(-0.67%)
Aug 26, 2020 107.99 108.72 106.44 107.62 1,124,303 +0.87(+0.81%)
Aug 25, 2020 106.09 109.14 103.65 106.76 4,027,278 +6.86(+6.87%)
Aug 24, 2020 99.26 100.46 97.93 99.90 949,677 +0.80(+0.80%)
Aug 21, 2020 98.95 99.46 97.84 99.10 1,023,627 +0.17(+0.17%)
Aug 20, 2020 98.68 99.52 98.41 98.93 645,754 +0.48(+0.48%)
Aug 19, 2020 98.52 99.67 97.66 98.45 1,160,776 -2.26(-2.25%)
Aug 18, 2020 100.44 101.48 99.56 100.72 729,435 +0.37(+0.37%)
Aug 17, 2020 100.64 101.12 100.33 100.35 1,550,489 -0.42(-0.41%)
Aug 14, 2020 101.01 101.98 100.50 100.76 753,525 -0.58(-0.58%)
Aug 13, 2020 100.85 101.81 100.40 101.35 735,387 +0.50(+0.50%)
Aug 12, 2020 99.50 101.51 99.28 100.84 776,028 +1.97(+2.00%)
Aug 11, 2020 99.22 100.06 98.39 98.87 850,631 -0.11(-0.12%)
Aug 10, 2020 97.75 99.24 97.59 98.98 930,586 +1.57(+1.61%)
Aug 07, 2020 96.44 97.74 96.28 97.41 856,257 +0.67(+0.69%)
Aug 06, 2020 97.46 98.17 96.61 96.75 631,635 -0.75(-0.76%)
Aug 05, 2020 99.24 99.24 97.18 97.49 968,003 -1.86(-1.87%)
Aug 04, 2020 97.08 100.02 96.85 99.35 1,012,502 +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.