J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 99.16 101.29 98.04 100.05 3,211,267 +0.63(+0.63%)
Apr 29, 2020 102.95 103.20 99.34 99.42 1,308,085 -3.87(-3.75%)
Apr 28, 2020 105.54 106.43 103.09 103.30 1,490,858 -1.92(-1.83%)
Apr 27, 2020 103.31 105.59 102.24 105.22 785,383 +2.66(+2.59%)
Apr 24, 2020 101.97 102.83 100.33 102.56 1,279,377 +0.86(+0.85%)
Apr 23, 2020 103.04 103.69 101.64 101.70 755,958 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.29 103.22 749,713 +1.04(+1.02%)
Apr 21, 2020 108.04 109.37 101.85 102.18 1,192,763 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,093 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,766 +0.38(+0.36%)
Apr 16, 2020 101.87 106.35 101.47 105.47 1,308,270 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.53 100.47 1,045,067 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,141 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.08 96.00 1,436,259 -2.17(-2.21%)
Apr 09, 2020 98.67 100.69 97.90 98.17 1,360,350 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,430 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.15 1,560,308 -1.14(-1.14%)
Apr 06, 2020 99.25 101.15 96.81 100.29 1,385,053 +2.49(+2.55%)
Apr 03, 2020 94.57 99.39 94.52 97.80 1,592,703 +1.80(+1.88%)
Apr 02, 2020 94.15 96.98 93.43 96.00 1,398,973 +0.57(+0.60%)
Apr 01, 2020 94.63 99.05 94.07 95.42 1,828,531 -1.22(-1.26%)
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%)
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.