J.M. Smucker Company (NY: SJM )

130.30 USD -3.31 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 102.92 104.14 102.84 104.13 687,500 +0.98(+0.95%)
Dec 30, 2019 103.20 103.65 102.74 103.15 466,861 +0.05(+0.05%)
Dec 27, 2019 102.91 103.28 102.70 103.10 457,200 +0.45(+0.44%)
Dec 26, 2019 103.68 103.79 102.22 102.65 418,121 -1.10(-1.06%)
Dec 24, 2019 103.36 103.91 103.03 103.75 207,500 +0.38(+0.37%)
Dec 23, 2019 104.06 104.18 102.87 103.37 688,097 -0.34(-0.33%)
Dec 20, 2019 104.64 104.92 103.58 103.71 1,439,800 -0.80(-0.77%)
Dec 19, 2019 103.80 104.94 103.59 104.51 1,053,760 +1.35(+1.31%)
Dec 18, 2019 102.60 103.30 102.27 103.16 1,482,132 +1.02(+1.00%)
Dec 17, 2019 102.20 102.88 101.77 102.14 849,102 -0.50(-0.49%)
Dec 16, 2019 101.94 103.28 101.60 102.64 1,975,665 +1.13(+1.11%)
Dec 13, 2019 102.64 102.88 101.10 101.51 1,487,200 -0.96(-0.94%)
Dec 12, 2019 103.99 104.39 102.27 102.47 984,616 -1.96(-1.88%)
Dec 11, 2019 106.24 106.24 103.80 104.43 1,155,259 -1.63(-1.54%)
Dec 10, 2019 106.05 106.71 105.72 106.06 588,827 -0.47(-0.44%)
Dec 09, 2019 107.48 107.57 106.36 106.53 498,621 -0.77(-0.72%)
Dec 06, 2019 107.10 107.79 106.88 107.30 796,000 +0.55(+0.52%)
Dec 05, 2019 106.35 107.02 105.63 106.75 1,091,914 +0.48(+0.45%)
Dec 04, 2019 105.54 107.27 105.46 106.27 812,343 +0.07(+0.07%)
Dec 03, 2019 105.70 106.27 105.00 106.20 818,510 +0.50(+0.47%)
Dec 02, 2019 104.87 105.82 103.29 105.70 734,679 +0.61(+0.58%)
Nov 29, 2019 106.15 106.40 104.87 105.09 386,400 -0.99(-0.93%)
Nov 27, 2019 107.55 107.71 105.67 106.08 885,800 -1.03(-0.96%)
Nov 26, 2019 105.84 107.20 105.55 107.11 1,597,753 +1.28(+1.21%)
Nov 25, 2019 107.57 108.31 104.65 105.83 1,829,374 -2.57(-2.37%)
Nov 22, 2019 105.87 113.00 105.50 108.40 3,017,000 +4.25(+4.08%)
Nov 21, 2019 105.45 105.79 104.11 104.15 1,414,431 -1.30(-1.23%)
Nov 20, 2019 104.38 105.77 103.99 105.45 1,325,458 +1.30(+1.25%)
Nov 19, 2019 105.32 105.76 103.68 104.15 1,471,367 -1.18(-1.12%)
Nov 18, 2019 104.97 105.87 104.06 105.33 1,057,173 +0.33(+0.31%)
Nov 15, 2019 104.53 105.48 104.53 105.00 827,500 +0.51(+0.49%)
Nov 14, 2019 104.70 105.22 103.22 104.49 955,859 -1.29(-1.22%)
Nov 13, 2019 103.20 106.10 102.81 105.78 1,030,782 +0.65(+0.62%)
Nov 12, 2019 104.46 105.18 104.27 105.13 704,519 +0.75(+0.72%)
Nov 11, 2019 105.95 106.10 103.86 104.38 1,163,039 -1.89(-1.78%)
Nov 08, 2019 107.14 107.28 106.11 106.27 568,300 -0.86(-0.80%)
Nov 07, 2019 108.25 108.47 106.62 107.13 669,151 -1.20(-1.11%)
Nov 06, 2019 107.93 109.74 107.63 108.33 824,177 +0.89(+0.83%)
Nov 05, 2019 106.92 108.03 106.33 107.44 672,913 +0.52(+0.49%)
Nov 04, 2019 105.53 106.96 105.42 106.92 654,055 +1.34(+1.27%)
Nov 01, 2019 105.70 105.97 104.73 105.58 765,400 -0.10(-0.09%)
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%)
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.