J.M. Smucker Company (NY: SJM )

121.09 +1.38 (+1.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 99.16 101.30 98.04 100.05 3,211,099 +0.63(+0.63%)
Apr 29, 2020 102.96 103.20 99.35 99.43 1,308,017 -3.87(-3.75%)
Apr 28, 2020 105.55 106.44 103.10 103.30 1,490,780 -1.92(-1.83%)
Apr 27, 2020 103.32 105.60 102.25 105.22 785,342 +2.66(+2.59%)
Apr 24, 2020 101.98 102.83 100.33 102.57 1,279,310 +0.86(+0.85%)
Apr 23, 2020 103.05 103.70 101.65 101.71 755,918 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.30 103.23 749,674 +1.04(+1.02%)
Apr 21, 2020 108.05 109.38 101.86 102.19 1,192,701 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,045 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,698 +0.38(+0.36%)
Apr 16, 2020 101.87 106.36 101.48 105.48 1,308,202 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.54 100.48 1,045,012 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,062 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.09 96.00 1,436,184 -2.17(-2.21%)
Apr 09, 2020 98.68 100.70 97.90 98.17 1,360,279 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,372 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.16 1,560,227 -1.14(-1.14%)
Apr 06, 2020 99.26 101.16 96.81 100.30 1,384,981 +2.49(+2.55%)
Apr 03, 2020 94.58 99.40 94.52 97.81 1,592,620 +1.80(+1.88%)
Apr 02, 2020 94.16 96.99 93.44 96.00 1,398,899 +0.57(+0.60%)
Apr 01, 2020 94.64 99.06 94.08 95.43 1,828,435 -1.22(-1.26%)
Mar 31, 2020 96.28 98.15 93.65 96.65 1,609,482 +0.32(+0.33%)
Mar 30, 2020 90.81 96.72 90.81 96.33 1,534,972 +6.62(+7.38%)
Mar 27, 2020 88.30 92.11 87.21 89.71 1,232,796 -0.38(-0.43%)
Mar 26, 2020 91.45 92.68 88.21 90.09 1,690,684 -1.50(-1.64%)
Mar 25, 2020 91.79 92.81 87.67 91.59 2,009,440 -0.47(-0.51%)
Mar 24, 2020 84.32 92.59 84.32 92.06 2,207,036 +8.65(+10.38%)
Mar 23, 2020 90.26 90.26 81.33 83.40 2,673,075 -7.30(-8.04%)
Mar 20, 2020 93.30 97.46 88.71 90.70 2,457,782 -4.22(-4.45%)
Mar 19, 2020 103.61 103.86 94.57 94.92 1,702,116 -8.57(-8.28%)
Mar 18, 2020 100.08 104.86 98.71 103.49 1,970,782 +1.52(+1.49%)
Mar 17, 2020 95.55 105.69 95.53 101.97 2,870,537 +8.07(+8.60%)
Mar 16, 2020 83.75 96.16 80.00 93.90 2,211,227 +4.17(+4.65%)
Mar 13, 2020 88.96 90.94 85.56 89.73 2,246,344 +3.29(+3.81%)
Mar 12, 2020 87.37 90.60 86.23 86.43 2,046,494 -5.50(-5.99%)
Mar 11, 2020 94.55 95.24 90.76 91.94 1,439,159 -4.79(-4.95%)
Mar 10, 2020 95.89 96.85 92.19 96.73 1,143,859 +2.41(+2.56%)
Mar 09, 2020 90.91 95.33 90.55 94.31 1,199,148 -1.45(-1.52%)
Mar 06, 2020 94.34 96.20 93.04 95.77 916,844 -0.66(-0.69%)
Mar 05, 2020 95.77 97.06 95.50 96.43 1,104,758 -0.83(-0.85%)
Mar 04, 2020 94.05 97.34 93.26 97.26 1,492,911 +4.75(+5.13%)
Mar 03, 2020 92.83 94.98 91.87 92.51 1,063,673 -0.43(-0.46%)
Mar 02, 2020 90.12 92.97 89.70 92.94 1,201,786 +3.27(+3.64%)
Feb 28, 2020 90.61 90.96 87.19 89.67 1,811,868 -2.72(-2.94%)
Feb 27, 2020 94.91 97.39 92.29 92.39 1,396,761 -2.67(-2.81%)
Feb 26, 2020 94.04 98.27 92.88 95.06 2,212,000 +1.25(+1.33%)
Feb 25, 2020 95.58 95.61 92.59 93.82 1,484,920 -1.80(-1.88%)
Feb 24, 2020 95.71 96.15 94.56 95.62 1,225,557 -0.91(-0.95%)
Feb 21, 2020 96.12 96.87 95.88 96.53 541,286 +0.27(+0.28%)
Feb 20, 2020 95.83 96.37 95.11 96.27 585,647 -0.09(-0.09%)
Feb 19, 2020 95.43 97.68 95.00 96.35 1,455,469 +1.15(+1.21%)
Feb 18, 2020 95.46 96.04 94.65 95.20 858,678 -0.57(-0.60%)
Feb 14, 2020 93.98 96.17 93.70 95.78 911,446 +1.99(+2.12%)
Feb 13, 2020 94.62 94.62 93.52 93.79 986,036 -0.76(-0.80%)
Feb 12, 2020 95.39 96.10 94.49 94.55 692,795 -0.68(-0.72%)
Feb 11, 2020 95.01 95.72 94.46 95.23 914,683 +0.32(+0.34%)
Feb 10, 2020 93.72 94.98 93.25 94.91 800,548 +1.43(+1.53%)
Feb 07, 2020 92.98 93.76 92.60 93.48 595,111 +0.40(+0.43%)
Feb 06, 2020 92.48 93.68 92.47 93.08 560,136 +0.32(+0.34%)
Feb 05, 2020 90.37 92.88 90.32 92.76 1,042,200 +2.43(+2.69%)
Feb 04, 2020 90.46 91.25 90.25 90.33 761,331 +0.36(+0.40%)
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.