J.M. Smucker Company (NY: SJM )

121.03 +1.32 (+1.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,868 -2.72(-2.94%)
Feb 27, 2020 94.91 97.39 92.29 92.39 1,396,761 -2.67(-2.81%)
Feb 26, 2020 94.04 98.27 92.88 95.06 2,212,000 +1.25(+1.33%)
Feb 25, 2020 95.58 95.61 92.59 93.82 1,484,920 -1.80(-1.88%)
Feb 24, 2020 95.71 96.15 94.56 95.62 1,225,557 -0.91(-0.95%)
Feb 21, 2020 96.12 96.87 95.88 96.53 541,286 +0.27(+0.28%)
Feb 20, 2020 95.83 96.37 95.11 96.27 585,647 -0.09(-0.09%)
Feb 19, 2020 95.43 97.68 95.00 96.35 1,455,469 +1.15(+1.21%)
Feb 18, 2020 95.46 96.04 94.65 95.20 858,678 -0.57(-0.60%)
Feb 14, 2020 93.98 96.17 93.70 95.78 911,446 +1.99(+2.12%)
Feb 13, 2020 94.62 94.62 93.52 93.79 986,036 -0.76(-0.80%)
Feb 12, 2020 95.39 96.10 94.49 94.55 692,795 -0.68(-0.72%)
Feb 11, 2020 95.01 95.72 94.46 95.23 914,683 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,548 +1.43(+1.53%)
Feb 07, 2020 92.98 93.76 92.60 93.48 595,111 +0.40(+0.43%)
Feb 06, 2020 92.48 93.68 92.47 93.08 560,136 +0.32(+0.34%)
Feb 05, 2020 90.37 92.88 90.32 92.76 1,042,200 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.25 90.33 761,331 +0.36(+0.40%)
Feb 03, 2020 89.74 90.49 89.56 89.97 649,115 +0.48(+0.54%)
Jan 31, 2020 91.31 91.52 89.45 89.49 2,396,307 -1.91(-2.09%)
Jan 30, 2020 90.84 91.58 90.33 91.40 955,896 +0.55(+0.61%)
Jan 29, 2020 91.70 91.98 90.80 90.84 553,432 -0.94(-1.03%)
Jan 28, 2020 92.49 93.24 91.59 91.79 654,543 -0.79(-0.86%)
Jan 27, 2020 92.74 93.42 92.36 92.58 773,164 -0.41(-0.45%)
Jan 24, 2020 94.06 94.06 92.51 93.00 571,376 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.67 93.61 1,330,785 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.41 92.41 769,813 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.11 1,110,932 +1.22(+1.33%)
Jan 17, 2020 90.77 92.57 90.46 91.89 1,254,017 +1.21(+1.33%)
Jan 16, 2020 90.47 91.26 90.20 90.68 1,880,724 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,413 +0.13(+0.14%)
Jan 14, 2020 90.77 90.96 89.83 90.17 1,285,182 -0.73(-0.80%)
Jan 13, 2020 90.32 90.93 90.13 90.90 1,102,132 +0.74(+0.82%)
Jan 10, 2020 89.45 90.45 89.14 90.15 807,568 +0.67(+0.74%)
Jan 09, 2020 89.13 89.97 88.67 89.49 1,045,398 +0.27(+0.30%)
Jan 08, 2020 88.61 89.83 88.31 89.22 1,169,232 +0.91(+1.03%)
Jan 07, 2020 89.00 89.55 87.61 88.31 916,741 -1.26(-1.41%)
Jan 06, 2020 88.54 89.64 88.18 89.57 1,287,834 +1.23(+1.39%)
Jan 03, 2020 88.48 88.84 88.00 88.35 771,444 +0.13(+0.15%)
Jan 02, 2020 89.94 90.16 87.90 88.22 825,617 -1.72(-1.91%)
Dec 31, 2019 88.89 89.95 88.82 89.94 795,990 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.74 89.09 540,533 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.05 529,348 +0.39(+0.44%)
Dec 26, 2019 89.55 89.64 88.29 88.66 484,102 -0.95(-1.06%)
Dec 24, 2019 89.27 89.75 88.99 89.61 240,244 +0.33(+0.37%)
Dec 23, 2019 89.88 89.98 88.85 89.28 796,681 -0.29(-0.33%)
Dec 20, 2019 90.38 90.62 89.46 89.57 1,667,006 -0.69(-0.77%)
Dec 19, 2019 89.65 90.64 89.47 90.27 1,220,047 +1.17(+1.31%)
Dec 18, 2019 88.62 89.22 88.33 89.10 1,716,018 +0.88(+1.00%)
Dec 17, 2019 88.27 88.86 87.90 88.22 983,093 -0.43(-0.49%)
Dec 16, 2019 88.05 89.20 87.75 88.65 2,287,433 +0.98(+1.11%)
Dec 13, 2019 88.65 88.86 87.32 87.67 1,721,886 -0.83(-0.94%)
Dec 12, 2019 89.82 90.16 88.33 88.50 1,139,992 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.20 1,337,563 -1.41(-1.54%)
Dec 10, 2019 91.60 92.17 91.31 91.60 681,746 -0.41(-0.44%)
Dec 09, 2019 92.83 92.91 91.86 92.01 577,305 -0.66(-0.72%)
Dec 06, 2019 92.50 93.10 92.31 92.68 921,612 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,222 +0.41(+0.45%)
Dec 04, 2019 91.16 92.65 91.09 91.79 940,534 +0.06(+0.07%)
Dec 03, 2019 91.29 91.79 90.69 91.73 947,674 +0.43(+0.47%)
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.