J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 104.52 104.85 101.64 101.72 1,882,337 -2.75(-2.63%)
Feb 25, 2021 104.56 108.51 104.07 104.47 2,126,679 +1.64(+1.60%)
Feb 24, 2021 104.44 104.89 102.79 102.82 1,256,534 -1.05(-1.01%)
Feb 23, 2021 104.63 104.74 102.81 103.88 773,202 +0.10(+0.10%)
Feb 22, 2021 103.61 104.20 102.34 103.78 975,282 +0.46(+0.45%)
Feb 19, 2021 106.00 106.00 103.13 103.31 1,231,804 -2.65(-2.50%)
Feb 18, 2021 105.07 107.95 104.44 105.97 1,443,744 +1.13(+1.07%)
Feb 17, 2021 102.65 105.14 102.05 104.84 1,872,089 +2.12(+2.06%)
Feb 16, 2021 104.39 104.52 101.89 102.72 1,141,751 -1.81(-1.73%)
Feb 12, 2021 103.24 104.55 102.70 104.53 990,112 +1.03(+0.99%)
Feb 11, 2021 104.00 104.55 102.57 103.50 915,513 -0.84(-0.81%)
Feb 10, 2021 104.57 104.70 103.22 104.35 815,038 +0.41(+0.39%)
Feb 09, 2021 104.24 104.70 103.40 103.94 688,730 +0.21(+0.20%)
Feb 08, 2021 103.58 104.13 102.23 103.74 900,896 +0.59(+0.58%)
Feb 05, 2021 103.13 103.94 102.05 103.14 942,048 +0.33(+0.32%)
Feb 04, 2021 103.16 104.02 102.38 102.81 1,138,588 -0.35(-0.34%)
Feb 03, 2021 103.23 103.75 100.56 103.16 1,120,849 -0.26(-0.25%)
Feb 02, 2021 104.08 104.48 101.66 103.42 1,173,140 -0.50(-0.48%)
Feb 01, 2021 104.46 106.06 103.35 103.93 1,687,546 -0.97(-0.93%)
Jan 29, 2021 106.57 109.44 104.62 104.90 3,529,380 -1.66(-1.56%)
Jan 28, 2021 114.14 116.76 106.08 106.56 2,614,966 -8.95(-7.75%)
Jan 27, 2021 111.86 118.67 111.55 115.51 2,386,177 +3.69(+3.30%)
Jan 26, 2021 107.06 111.88 106.52 111.82 1,546,181 +4.64(+4.33%)
Jan 25, 2021 103.52 110.19 103.52 107.18 1,555,669 +4.23(+4.11%)
Jan 22, 2021 102.44 103.39 101.69 102.94 1,126,263 +0.74(+0.72%)
Jan 21, 2021 102.94 103.48 101.75 102.20 977,193 -0.73(-0.71%)
Jan 20, 2021 103.79 104.19 101.30 102.94 1,393,764 -1.28(-1.23%)
Jan 19, 2021 103.57 104.81 102.91 104.22 1,281,862 +1.41(+1.37%)
Jan 15, 2021 101.50 103.14 101.24 102.81 1,300,934 +1.39(+1.37%)
Jan 14, 2021 101.12 102.30 100.19 101.42 826,595 +0.90(+0.90%)
Jan 13, 2021 100.30 101.67 99.60 100.52 2,520,468 +0.29(+0.29%)
Jan 12, 2021 102.85 103.30 99.69 100.23 1,703,821 -2.59(-2.52%)
Jan 11, 2021 104.75 105.22 102.75 102.82 961,545 -1.82(-1.74%)
Jan 08, 2021 105.12 105.48 103.42 104.64 955,809 -0.66(-0.62%)
Jan 07, 2021 106.26 107.57 104.95 105.30 1,327,721 -1.38(-1.29%)
Jan 06, 2021 105.20 108.15 105.20 106.67 1,059,597 +1.13(+1.07%)
Jan 05, 2021 104.19 106.09 104.15 105.55 1,080,057 +1.35(+1.30%)
Jan 04, 2021 104.23 104.97 103.68 104.20 1,178,689 +0.03(+0.03%)
Dec 31, 2020 104.17 104.17 104.17 463,635 +0.79(+0.77%)
Dec 30, 2020 103.95 104.48 103.14 103.38 463,635 -0.55(-0.53%)
Dec 29, 2020 104.73 105.51 103.80 103.93 471,953 -0.90(-0.86%)
Dec 28, 2020 104.77 104.84 103.54 104.83 593,855 +0.22(+0.21%)
Dec 24, 2020 103.67 104.84 103.62 104.61 282,092 +0.83(+0.80%)
Dec 23, 2020 103.97 104.75 103.49 103.78 540,952 +0.40(+0.38%)
Dec 22, 2020 103.32 103.79 102.67 103.39 960,549 +0.32(+0.31%)
Dec 21, 2020 103.67 103.94 102.65 103.07 997,318 -1.35(-1.29%)
Dec 18, 2020 103.84 104.50 103.25 104.42 1,989,632 +0.50(+0.49%)
Dec 17, 2020 102.70 104.05 102.48 103.92 1,178,438 +1.34(+1.31%)
Dec 16, 2020 102.96 104.21 102.48 102.58 1,283,707 +0.33(+0.33%)
Dec 15, 2020 102.10 102.67 101.51 102.24 1,433,518 +0.19(+0.19%)
Dec 14, 2020 103.89 104.03 101.65 102.05 1,912,542 -1.73(-1.67%)
Dec 11, 2020 103.95 104.58 103.38 103.78 1,166,102 -0.63(-0.60%)
Dec 10, 2020 106.64 107.00 104.40 104.41 1,264,728 -1.97(-1.85%)
Dec 09, 2020 105.65 106.60 104.68 106.39 914,040 +0.48(+0.45%)
Dec 08, 2020 105.22 106.50 104.56 105.91 1,140,150 +0.42(+0.40%)
Dec 07, 2020 105.24 105.92 104.31 105.48 955,236 -0.26(-0.25%)
Dec 04, 2020 104.99 106.09 104.72 105.75 824,972 +0.78(+0.75%)
Dec 03, 2020 103.01 105.07 102.89 104.96 1,472,583 +1.45(+1.40%)
Dec 02, 2020 104.84 105.61 102.89 103.51 1,159,959 -1.85(-1.75%)
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.