J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 118.41 118.46 116.54 117.61 1,075,373 -0.85(-0.72%)
Apr 29, 2021 117.12 119.45 117.12 118.46 854,864 +1.30(+1.11%)
Apr 28, 2021 118.50 118.96 116.79 117.16 1,004,439 -0.49(-0.42%)
Apr 27, 2021 116.52 117.71 116.42 117.65 1,045,995 +1.14(+0.98%)
Apr 26, 2021 116.47 117.16 115.17 116.51 1,145,795 +0.00(+0.00%)
Apr 23, 2021 118.41 118.61 116.00 116.51 867,093 -2.10(-1.77%)
Apr 22, 2021 119.64 119.77 118.41 118.61 815,382 -1.39(-1.16%)
Apr 21, 2021 119.36 120.13 118.33 120.00 1,312,287 +1.03(+0.87%)
Apr 20, 2021 118.54 120.42 118.51 118.97 1,520,665 +0.32(+0.27%)
Apr 19, 2021 118.63 119.12 116.88 118.65 746,944 +0.39(+0.33%)
Apr 16, 2021 117.98 118.67 117.17 118.26 913,538 +0.83(+0.71%)
Apr 15, 2021 115.82 117.69 115.82 117.43 641,808 +1.54(+1.33%)
Apr 14, 2021 116.61 116.61 114.94 115.88 930,702 -0.66(-0.57%)
Apr 13, 2021 116.39 117.70 116.04 116.55 1,310,472 +0.25(+0.22%)
Apr 12, 2021 115.71 116.76 115.33 116.30 1,379,647 +1.19(+1.03%)
Apr 09, 2021 115.08 115.79 113.58 115.11 956,754 +0.07(+0.06%)
Apr 08, 2021 114.26 115.26 114.06 115.04 1,130,424 +0.25(+0.22%)
Apr 07, 2021 115.19 115.50 114.05 114.79 806,809 +0.10(+0.09%)
Apr 06, 2021 114.14 115.30 113.53 114.69 949,363 +0.58(+0.51%)
Apr 05, 2021 113.58 115.35 112.88 114.11 752,988 +0.75(+0.67%)
Apr 01, 2021 113.48 113.48 110.85 113.35 1,574,133 -0.25(-0.22%)
Mar 31, 2021 114.75 114.98 113.08 113.60 1,147,190 -1.81(-1.57%)
Mar 30, 2021 117.63 118.85 114.85 115.42 1,980,105 -2.24(-1.91%)
Mar 29, 2021 115.87 118.13 115.71 117.66 1,208,017 +2.29(+1.98%)
Mar 26, 2021 113.88 115.73 113.65 115.37 1,243,000 +1.67(+1.47%)
Mar 25, 2021 111.38 114.79 110.73 113.70 1,461,737 +3.14(+2.84%)
Mar 24, 2021 111.87 112.17 109.79 110.56 1,272,487 -2.98(-2.63%)
Mar 23, 2021 114.99 114.99 112.97 113.54 1,006,276 -0.71(-0.62%)
Mar 22, 2021 112.38 114.29 112.17 114.25 1,179,547 +0.77(+0.68%)
Mar 19, 2021 111.32 114.58 111.18 113.48 3,193,598 +2.20(+1.98%)
Mar 18, 2021 111.31 112.51 110.84 111.28 1,242,206 -0.16(-0.14%)
Mar 17, 2021 111.19 111.95 110.39 111.44 1,162,089 +0.73(+0.66%)
Mar 16, 2021 109.53 111.19 109.31 110.71 1,168,021 +1.07(+0.97%)
Mar 15, 2021 109.36 110.32 108.89 109.64 860,895 +0.61(+0.56%)
Mar 12, 2021 108.59 110.22 108.31 109.03 1,545,842 +1.07(+0.99%)
Mar 11, 2021 108.06 109.42 107.74 107.96 1,131,113 -0.74(-0.68%)
Mar 10, 2021 106.67 109.28 105.79 108.70 1,076,646 +1.87(+1.75%)
Mar 09, 2021 106.99 109.09 106.52 106.83 1,226,045 -0.70(-0.65%)
Mar 08, 2021 106.20 109.00 105.09 107.53 1,262,463 +1.28(+1.21%)
Mar 05, 2021 104.59 108.18 104.27 106.25 2,136,045 +1.90(+1.82%)
Mar 04, 2021 103.13 105.88 102.63 104.35 1,686,757 +1.99(+1.95%)
Mar 03, 2021 101.19 103.44 100.92 102.35 1,441,944 +0.87(+0.86%)
Mar 02, 2021 101.02 102.49 100.85 101.48 1,500,888 +0.87(+0.86%)
Mar 01, 2021 100.64 101.98 100.19 100.61 1,869,384 +0.05(+0.05%)
Feb 26, 2021 103.33 103.65 100.48 100.56 1,904,040 -2.72(-2.63%)
Feb 25, 2021 103.37 107.27 102.88 103.28 2,151,200 +1.62(+1.60%)
Feb 24, 2021 103.25 103.70 101.62 101.65 1,271,022 -1.04(-1.01%)
Feb 23, 2021 103.44 103.55 101.63 102.69 782,118 +0.10(+0.10%)
Feb 22, 2021 102.43 103.02 101.18 102.59 986,528 +0.46(+0.45%)
Feb 19, 2021 104.79 104.79 101.96 102.14 1,246,007 -2.62(-2.50%)
Feb 18, 2021 103.87 106.72 103.25 104.76 1,460,390 +1.11(+1.07%)
Feb 17, 2021 101.48 103.94 100.89 103.64 1,893,674 +2.09(+2.06%)
Feb 16, 2021 103.20 103.33 100.73 101.55 1,154,915 -1.79(-1.73%)
Feb 12, 2021 102.06 103.36 101.53 103.34 1,001,528 +1.02(+0.99%)
Feb 11, 2021 102.81 103.36 101.40 102.33 926,069 -0.83(-0.81%)
Feb 10, 2021 103.37 103.51 102.05 103.16 824,436 +0.40(+0.39%)
Feb 09, 2021 103.05 103.51 102.22 102.76 696,672 +0.20(+0.20%)
Feb 08, 2021 102.40 102.95 101.07 102.56 911,284 +0.59(+0.58%)
Feb 05, 2021 101.96 102.76 100.89 101.97 952,910 +0.33(+0.32%)
Feb 04, 2021 101.98 102.83 101.21 101.64 1,151,716 -0.35(-0.34%)
Feb 03, 2021 102.06 102.57 99.42 101.98 1,133,772 -0.26(-0.25%)
Feb 02, 2021 102.89 103.28 100.50 102.24 1,186,667 -0.50(-0.49%)
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.