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 (%)
Nov 30, 2020 104.80 105.62 103.72 105.61 1,532,374 +0.63(+0.60%)
Nov 27, 2020 106.33 106.53 104.50 104.97 446,134 -1.35(-1.27%)
Nov 25, 2020 106.62 106.95 104.92 106.33 1,618,291 +0.19(+0.18%)
Nov 24, 2020 105.09 107.35 103.43 106.14 1,732,164 +1.57(+1.50%)
Nov 23, 2020 104.73 105.97 104.34 104.57 1,092,019 -0.16(-0.15%)
Nov 20, 2020 105.10 105.67 102.92 104.73 1,033,544 -0.74(-0.70%)
Nov 19, 2020 104.67 105.78 103.25 105.47 693,206 +1.15(+1.11%)
Nov 18, 2020 107.18 107.18 104.27 104.32 769,097 -2.40(-2.25%)
Nov 17, 2020 107.75 107.97 106.53 106.71 564,739 -1.51(-1.40%)
Nov 16, 2020 107.68 108.29 106.28 108.23 683,062 +0.92(+0.86%)
Nov 13, 2020 106.63 107.58 106.02 107.31 339,261 +1.12(+1.05%)
Nov 12, 2020 106.67 106.67 104.99 106.19 692,991 -0.95(-0.88%)
Nov 11, 2020 105.72 107.26 104.27 107.14 791,151 +2.00(+1.90%)
Nov 10, 2020 101.49 105.23 100.43 105.14 1,182,172 +3.85(+3.80%)
Nov 09, 2020 105.24 105.36 100.99 101.29 1,093,170 -3.00(-2.88%)
Nov 06, 2020 103.76 105.36 103.36 104.29 674,490 +0.73(+0.71%)
Nov 05, 2020 103.38 105.87 103.20 103.56 772,983 +1.09(+1.06%)
Nov 04, 2020 104.97 106.10 102.40 102.47 849,477 -2.15(-2.05%)
Nov 03, 2020 104.85 106.27 104.20 104.62 1,019,040 +0.29(+0.27%)
Nov 02, 2020 101.69 104.67 100.85 104.33 1,337,363 +3.99(+3.98%)
Oct 30, 2020 99.32 101.15 99.04 100.34 1,454,985 +0.82(+0.83%)
Oct 29, 2020 99.50 100.95 98.24 99.52 1,391,957 +0.04(+0.04%)
Oct 28, 2020 100.20 101.49 99.38 99.48 942,287 -1.66(-1.64%)
Oct 27, 2020 103.03 103.66 101.08 101.15 836,716 -1.79(-1.74%)
Oct 26, 2020 102.70 103.33 102.08 102.93 752,402 -0.39(-0.38%)
Oct 23, 2020 103.88 104.26 102.74 103.33 460,134 -0.08(-0.08%)
Oct 22, 2020 102.40 103.78 101.89 103.41 774,081 +1.10(+1.08%)
Oct 21, 2020 101.50 102.80 100.63 102.31 1,299,751 +0.25(+0.24%)
Oct 20, 2020 103.57 103.94 101.93 102.06 1,098,903 -0.97(-0.95%)
Oct 19, 2020 105.30 105.75 102.93 103.03 726,268 -2.39(-2.27%)
Oct 16, 2020 106.19 106.65 105.39 105.42 626,967 -0.88(-0.82%)
Oct 15, 2020 106.08 106.68 105.54 106.30 505,818 -0.10(-0.09%)
Oct 14, 2020 106.90 107.74 106.29 106.39 504,377 -1.00(-0.93%)
Oct 13, 2020 107.25 108.14 106.58 107.40 514,441 +0.15(+0.14%)
Oct 12, 2020 106.53 107.84 106.53 107.25 543,493 +1.11(+1.04%)
Oct 09, 2020 104.98 106.20 104.29 106.14 711,614 +1.39(+1.32%)
Oct 08, 2020 105.53 105.70 104.17 104.75 682,988 -0.29(-0.27%)
Oct 07, 2020 104.97 105.69 104.02 105.04 690,545 -0.05(-0.04%)
Oct 06, 2020 104.97 106.20 104.45 105.08 797,853 +0.11(+0.10%)
Oct 05, 2020 104.03 105.24 103.27 104.97 629,292 +0.81(+0.78%)
Oct 02, 2020 103.52 105.19 103.43 104.16 573,406 +0.42(+0.41%)
Oct 01, 2020 102.92 103.90 101.84 103.74 794,494 +0.43(+0.42%)
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.