J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 116.30 117.22 115.11 117.20 1,380,783 +0.70(+0.60%)
Nov 27, 2020 118.00 118.22 115.97 116.50 402,000 -1.50(-1.27%)
Nov 25, 2020 118.33 118.69 116.44 118.00 1,458,200 +0.21(+0.18%)
Nov 24, 2020 116.63 119.14 114.79 117.79 1,560,808 +1.74(+1.50%)
Nov 23, 2020 116.23 117.61 115.80 116.05 983,990 -0.18(-0.15%)
Nov 20, 2020 116.64 117.27 114.22 116.23 931,300 -0.82(-0.70%)
Nov 19, 2020 116.16 117.39 114.59 117.05 624,630 +1.28(+1.11%)
Nov 18, 2020 118.95 118.95 115.72 115.77 693,014 -2.66(-2.25%)
Nov 17, 2020 119.58 119.82 118.23 118.43 508,872 -1.68(-1.40%)
Nov 16, 2020 119.50 120.18 117.95 120.11 615,490 +1.02(+0.86%)
Nov 13, 2020 118.34 119.39 117.65 119.09 305,700 +1.24(+1.05%)
Nov 12, 2020 118.38 118.38 116.52 117.85 624,437 -1.95(-1.63%)
Nov 11, 2020 118.21 119.94 116.59 119.80 707,530 +2.23(+1.90%)
Nov 10, 2020 113.48 117.67 112.30 117.57 1,057,222 +4.31(+3.81%)
Nov 09, 2020 117.68 117.81 112.93 113.26 977,627 -3.36(-2.88%)
Nov 06, 2020 116.02 117.81 115.58 116.62 603,200 +0.82(+0.71%)
Nov 05, 2020 115.60 118.39 115.40 115.80 691,283 +1.22(+1.06%)
Nov 04, 2020 117.38 118.64 114.50 114.58 759,692 -2.40(-2.05%)
Nov 03, 2020 117.24 118.83 116.52 116.98 911,333 +0.32(+0.27%)
Nov 02, 2020 113.71 117.04 112.77 116.66 1,196,010 +4.46(+3.98%)
Oct 30, 2020 111.06 113.10 110.75 112.20 1,301,200 +0.92(+0.83%)
Oct 29, 2020 111.26 112.88 109.85 111.28 1,244,834 +0.04(+0.04%)
Oct 28, 2020 112.04 113.48 111.12 111.24 842,692 -1.86(-1.64%)
Oct 27, 2020 115.21 115.91 113.03 113.10 748,279 -2.00(-1.74%)
Oct 26, 2020 114.84 115.54 114.15 115.10 672,877 -0.44(-0.38%)
Oct 23, 2020 116.16 116.58 114.88 115.54 411,500 -0.09(-0.08%)
Oct 22, 2020 114.50 116.04 113.93 115.63 692,265 +1.23(+1.08%)
Oct 21, 2020 113.49 114.95 112.52 114.40 1,162,374 +0.28(+0.25%)
Oct 20, 2020 115.81 116.22 113.98 114.12 982,754 -1.09(-0.95%)
Oct 19, 2020 117.75 118.25 115.10 115.21 649,505 -2.67(-2.27%)
Oct 16, 2020 118.74 119.25 117.85 117.88 560,700 -0.98(-0.82%)
Oct 15, 2020 118.62 119.29 118.01 118.86 452,356 -0.11(-0.09%)
Oct 14, 2020 119.53 120.47 118.85 118.97 451,067 -1.12(-0.93%)
Oct 13, 2020 119.92 120.93 119.18 120.09 460,067 +0.17(+0.14%)
Oct 12, 2020 119.12 120.59 119.12 119.92 486,049 +1.24(+1.04%)
Oct 09, 2020 117.39 118.75 116.62 118.68 636,400 +1.55(+1.32%)
Oct 08, 2020 118.00 118.19 116.48 117.13 610,800 -0.32(-0.27%)
Oct 07, 2020 117.37 118.18 116.31 117.45 617,558 -0.05(-0.04%)
Oct 06, 2020 117.38 118.75 116.79 117.50 713,524 +0.12(+0.10%)
Oct 05, 2020 116.32 117.68 115.47 117.38 562,779 +0.91(+0.78%)
Oct 02, 2020 115.75 117.62 115.65 116.47 512,800 +0.47(+0.41%)
Oct 01, 2020 115.08 116.18 113.88 116.00 710,520 +0.48(+0.42%)
Sep 30, 2020 113.62 116.14 113.20 115.52 1,115,920 +2.51(+2.22%)
Sep 29, 2020 113.04 113.71 112.34 113.01 389,592 -0.23(-0.20%)
Sep 28, 2020 112.86 114.28 112.63 113.24 713,375 +1.09(+0.97%)
Sep 25, 2020 110.87 112.39 110.81 112.15 525,700 +1.28(+1.15%)
Sep 24, 2020 108.55 111.34 108.15 110.87 770,683 +2.58(+2.38%)
Sep 23, 2020 110.57 111.04 108.15 108.29 935,206 -1.59(-1.45%)
Sep 22, 2020 110.14 111.88 109.62 109.88 1,136,589 +0.09(+0.08%)
Sep 21, 2020 108.87 111.15 108.10 109.79 1,148,407 +0.40(+0.37%)
Sep 18, 2020 109.80 110.98 109.04 109.39 971,300 -0.59(-0.54%)
Sep 17, 2020 110.42 111.18 108.85 109.98 1,178,171 -0.84(-0.76%)
Sep 16, 2020 111.66 112.66 110.30 110.82 1,117,780 -1.58(-1.41%)
Sep 15, 2020 113.75 113.82 112.28 112.40 550,332 -1.06(-0.93%)
Sep 14, 2020 113.49 114.15 113.11 113.46 572,606 +0.15(+0.13%)
Sep 11, 2020 113.17 113.90 111.78 113.31 699,800 +0.23(+0.20%)
Sep 10, 2020 114.88 115.07 112.43 113.08 966,206 -2.68(-2.32%)
Sep 09, 2020 115.03 117.02 114.35 115.76 873,776 +1.60(+1.40%)
Sep 08, 2020 117.56 118.12 113.65 114.16 945,722 -3.40(-2.89%)
Sep 04, 2020 118.44 119.62 117.03 117.56 692,800 -0.67(-0.57%)
Sep 03, 2020 120.48 121.82 117.12 118.23 784,506 -2.62(-2.17%)
Sep 02, 2020 117.52 121.27 117.37 120.85 778,659 +2.89(+2.45%)
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.