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 (%)
Sep 30, 2020 101.61 103.86 101.23 103.31 1,247,807 +2.25(+2.22%)
Sep 29, 2020 101.09 101.69 100.47 101.06 435,636 -0.21(-0.20%)
Sep 28, 2020 100.93 102.20 100.73 101.27 797,686 +0.97(+0.97%)
Sep 25, 2020 99.15 100.51 99.10 100.30 587,831 +1.14(+1.15%)
Sep 24, 2020 97.08 99.57 96.72 99.15 861,767 +2.31(+2.38%)
Sep 23, 2020 98.88 99.30 96.72 96.84 1,045,735 -1.42(-1.45%)
Sep 22, 2020 98.50 100.06 98.03 98.27 1,270,919 +0.08(+0.08%)
Sep 21, 2020 97.36 99.40 96.67 98.19 1,284,134 +0.36(+0.37%)
Sep 18, 2020 98.19 99.25 97.52 97.83 1,086,095 -0.53(-0.54%)
Sep 17, 2020 98.75 99.43 97.35 98.36 1,317,415 -0.75(-0.76%)
Sep 16, 2020 99.86 100.75 98.64 99.11 1,249,887 -1.41(-1.41%)
Sep 15, 2020 101.73 101.79 100.41 100.52 615,374 -0.95(-0.93%)
Sep 14, 2020 101.50 102.08 101.16 101.47 640,280 +0.13(+0.13%)
Sep 11, 2020 101.21 101.87 99.97 101.33 782,507 +0.21(+0.20%)
Sep 10, 2020 102.74 102.91 100.55 101.13 1,080,399 -2.40(-2.32%)
Sep 09, 2020 102.87 104.65 102.26 103.53 977,045 +1.43(+1.40%)
Sep 08, 2020 105.13 105.64 101.64 102.09 1,057,494 -3.04(-2.89%)
Sep 04, 2020 105.92 106.98 104.66 105.13 774,680 -0.60(-0.57%)
Sep 03, 2020 107.75 108.94 104.74 105.73 877,224 -2.34(-2.17%)
Sep 02, 2020 105.10 108.45 104.97 108.08 870,686 +2.58(+2.45%)
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.