J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 96.28 98.14 93.65 96.64 1,609,566 +0.32(+0.33%)
Mar 30, 2020 90.81 96.71 90.81 96.32 1,535,053 +6.62(+7.38%)
Mar 27, 2020 88.29 92.11 87.21 89.70 1,232,860 -0.38(-0.43%)
Mar 26, 2020 91.45 92.67 88.21 90.09 1,690,773 -1.50(-1.64%)
Mar 25, 2020 91.78 92.80 87.67 91.58 2,009,546 -0.47(-0.51%)
Mar 24, 2020 84.31 92.59 84.31 92.05 2,207,151 +8.65(+10.38%)
Mar 23, 2020 90.25 90.25 81.33 83.40 2,673,215 -7.30(-8.04%)
Mar 20, 2020 93.29 97.45 88.70 90.70 2,457,911 -4.22(-4.45%)
Mar 19, 2020 103.61 103.85 94.56 94.92 1,702,206 -8.57(-8.28%)
Mar 18, 2020 100.07 104.85 98.71 103.49 1,970,885 +1.52(+1.49%)
Mar 17, 2020 95.55 105.69 95.52 101.96 2,870,688 +8.07(+8.60%)
Mar 16, 2020 83.75 96.16 80.00 93.89 2,211,342 +4.17(+4.65%)
Mar 13, 2020 88.96 90.93 85.56 89.72 2,246,462 +3.29(+3.81%)
Mar 12, 2020 87.36 90.59 86.22 86.43 2,046,601 -5.50(-5.99%)
Mar 11, 2020 94.54 95.23 90.75 91.93 1,439,234 -4.79(-4.95%)
Mar 10, 2020 95.89 96.84 92.19 96.72 1,143,918 +2.41(+2.56%)
Mar 09, 2020 90.91 95.33 90.55 94.31 1,199,211 -1.45(-1.52%)
Mar 06, 2020 94.34 96.20 93.04 95.76 916,892 -0.66(-0.69%)
Mar 05, 2020 95.76 97.05 95.49 96.43 1,104,816 -0.83(-0.85%)
Mar 04, 2020 94.05 97.34 93.26 97.25 1,492,989 +4.75(+5.13%)
Mar 03, 2020 92.83 94.98 91.86 92.51 1,063,729 -0.43(-0.46%)
Mar 02, 2020 90.11 92.96 89.70 92.93 1,201,849 +3.26(+3.64%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,963 -2.72(-2.94%)
Feb 27, 2020 94.90 97.38 92.29 92.39 1,396,834 -2.67(-2.81%)
Feb 26, 2020 94.03 98.26 92.87 95.06 2,212,115 +1.25(+1.33%)
Feb 25, 2020 95.57 95.61 92.59 93.81 1,484,997 -1.80(-1.88%)
Feb 24, 2020 95.70 96.15 94.55 95.62 1,225,621 -0.91(-0.95%)
Feb 21, 2020 96.11 96.87 95.87 96.53 541,314 +0.27(+0.28%)
Feb 20, 2020 95.82 96.36 95.10 96.26 585,677 -0.09(-0.09%)
Feb 19, 2020 95.42 97.67 95.00 96.35 1,455,545 +1.15(+1.21%)
Feb 18, 2020 95.46 96.03 94.64 95.20 858,723 -0.57(-0.60%)
Feb 14, 2020 93.98 96.16 93.69 95.77 911,494 +1.99(+2.12%)
Feb 13, 2020 94.61 94.61 93.51 93.79 986,087 -0.76(-0.80%)
Feb 12, 2020 95.38 96.09 94.48 94.54 692,831 -0.68(-0.72%)
Feb 11, 2020 95.00 95.71 94.46 95.23 914,731 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,590 +1.43(+1.53%)
Feb 07, 2020 92.97 93.75 92.59 93.47 595,142 +0.40(+0.43%)
Feb 06, 2020 92.47 93.67 92.46 93.08 560,165 +0.32(+0.34%)
Feb 05, 2020 90.36 92.88 90.31 92.76 1,042,255 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.24 90.33 761,371 +0.36(+0.40%)
Feb 03, 2020 89.73 90.49 89.55 89.97 649,149 +0.48(+0.54%)
Jan 31, 2020 91.31 91.51 89.44 89.48 2,396,432 -1.91(-2.09%)
Jan 30, 2020 90.84 91.57 90.32 91.39 955,947 +0.55(+0.61%)
Jan 29, 2020 91.69 91.98 90.80 90.84 553,461 -0.94(-1.03%)
Jan 28, 2020 92.48 93.23 91.58 91.78 654,577 -0.79(-0.86%)
Jan 27, 2020 92.73 93.41 92.36 92.58 773,204 -0.41(-0.45%)
Jan 24, 2020 94.05 94.05 92.51 92.99 571,406 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.66 93.60 1,330,855 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.40 92.40 769,853 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.10 1,110,990 +1.22(+1.33%)
Jan 17, 2020 90.76 92.57 90.45 91.88 1,254,083 +1.21(+1.33%)
Jan 16, 2020 90.47 91.25 90.19 90.68 1,880,822 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,462 +0.13(+0.14%)
Jan 14, 2020 90.76 90.95 89.83 90.17 1,285,249 -0.73(-0.80%)
Jan 13, 2020 90.31 90.93 90.12 90.89 1,102,189 +0.74(+0.82%)
Jan 10, 2020 89.44 90.44 89.14 90.15 807,610 +0.67(+0.74%)
Jan 09, 2020 89.12 89.97 88.66 89.48 1,045,453 +0.27(+0.30%)
Jan 08, 2020 88.60 89.82 88.30 89.22 1,169,294 +0.91(+1.03%)
Jan 07, 2020 89.00 89.54 87.60 88.31 916,789 -1.26(-1.41%)
Jan 06, 2020 88.53 89.63 88.18 89.57 1,287,902 +1.23(+1.39%)
Jan 03, 2020 88.47 88.84 88.00 88.34 771,485 +0.13(+0.15%)
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.