J.M. Smucker Company (NY: SJM )

125.92 +0.20 (+0.16%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 106.61 107.94 106.44 107.48 921,774 +0.47(+0.44%)
Aug 28, 2020 108.22 108.22 106.04 107.01 883,098 -1.14(-1.05%)
Aug 27, 2020 108.63 110.27 108.08 108.14 783,415 -0.72(-0.67%)
Aug 26, 2020 109.25 109.98 107.67 108.87 1,111,429 +0.88(+0.81%)
Aug 25, 2020 107.32 110.40 104.85 107.99 3,981,164 +6.94(+6.87%)
Aug 24, 2020 100.41 101.62 99.07 101.05 938,803 +0.80(+0.80%)
Aug 21, 2020 100.10 100.61 98.97 100.25 1,011,906 +0.17(+0.17%)
Aug 20, 2020 99.82 100.67 99.55 100.08 638,359 +0.48(+0.48%)
Aug 19, 2020 99.66 100.82 98.79 99.59 1,147,485 -2.29(-2.25%)
Aug 18, 2020 101.60 102.65 100.71 101.89 721,083 +0.38(+0.37%)
Aug 17, 2020 101.80 102.29 101.49 101.51 1,532,735 -0.42(-0.41%)
Aug 14, 2020 102.18 103.16 101.66 101.93 744,897 -0.59(-0.58%)
Aug 13, 2020 102.02 102.99 101.56 102.52 726,967 +0.51(+0.50%)
Aug 12, 2020 100.65 102.68 100.43 102.01 767,142 +2.00(+2.00%)
Aug 11, 2020 100.37 101.22 99.53 100.01 840,891 -0.12(-0.12%)
Aug 10, 2020 98.88 100.39 98.72 100.13 919,930 +1.59(+1.61%)
Aug 07, 2020 97.56 98.87 97.40 98.54 846,453 +0.67(+0.69%)
Aug 06, 2020 98.59 99.30 97.73 97.87 624,403 -0.75(-0.76%)
Aug 05, 2020 100.39 100.39 98.31 98.62 956,919 -1.88(-1.87%)
Aug 04, 2020 98.20 101.18 97.97 100.50 1,000,908 +2.03(+2.06%)
Aug 03, 2020 97.36 98.81 96.82 98.47 651,472 +1.44(+1.48%)
Jul 31, 2020 96.91 97.17 95.70 97.03 1,998,197 +0.00(+0.00%)
Jul 30, 2020 97.63 98.00 96.30 97.03 663,340 -1.01(-1.03%)
Jul 29, 2020 97.37 98.17 96.81 98.04 637,127 +1.08(+1.12%)
Jul 28, 2020 96.35 97.48 96.35 96.96 553,615 +0.35(+0.37%)
Jul 27, 2020 95.82 96.65 95.32 96.61 546,771 +0.65(+0.68%)
Jul 24, 2020 96.57 97.83 95.35 95.96 621,288 -0.25(-0.26%)
Jul 23, 2020 95.27 96.68 95.27 96.21 649,155 +0.74(+0.77%)
Jul 22, 2020 95.31 95.60 93.34 95.47 572,697 +0.91(+0.97%)
Jul 21, 2020 93.51 95.50 93.46 94.56 695,926 +1.11(+1.19%)
Jul 20, 2020 94.14 94.36 92.55 93.45 965,826 -1.24(-1.31%)
Jul 17, 2020 94.60 95.26 94.36 94.69 611,821 +0.56(+0.59%)
Jul 16, 2020 93.86 94.98 93.81 94.13 430,352 +0.18(+0.19%)
Jul 15, 2020 95.83 96.05 93.83 93.95 672,700 -1.16(-1.22%)
Jul 14, 2020 92.91 95.47 92.73 95.11 762,922 +2.23(+2.40%)
Jul 13, 2020 93.36 93.80 92.54 92.89 698,864 -0.44(-0.48%)
Jul 10, 2020 92.10 93.53 92.10 93.33 859,638 +1.59(+1.73%)
Jul 09, 2020 92.46 93.07 91.28 91.74 724,013 -1.17(-1.26%)
Jul 08, 2020 94.00 94.00 92.29 92.91 775,893 -1.19(-1.26%)
Jul 07, 2020 93.52 94.63 92.78 94.10 735,910 +0.16(+0.17%)
Jul 06, 2020 93.90 94.67 93.43 93.94 818,528 +0.75(+0.81%)
Jul 02, 2020 94.09 94.09 92.42 93.19 1,045,359 -0.18(-0.19%)
Jul 01, 2020 93.62 94.48 93.31 93.37 825,275 -0.52(-0.56%)
Jun 30, 2020 93.84 94.15 93.00 93.89 1,067,963 +0.65(+0.69%)
Jun 29, 2020 92.43 95.02 92.00 93.24 1,435,426 +1.84(+2.01%)
Jun 26, 2020 93.95 94.52 90.41 91.41 1,803,347 -2.42(-2.58%)
Jun 25, 2020 94.40 94.67 93.45 93.83 1,157,584 -0.44(-0.47%)
Jun 24, 2020 94.29 94.88 93.74 94.27 939,476 -0.18(-0.19%)
Jun 23, 2020 97.36 97.36 94.33 94.45 1,156,156 -2.23(-2.30%)
Jun 22, 2020 96.26 97.40 96.01 96.68 616,531 +0.01(+0.01%)
Jun 19, 2020 97.32 98.12 96.37 96.67 1,534,794 +0.31(+0.32%)
Jun 18, 2020 96.57 97.72 95.58 96.36 637,194 -0.41(-0.42%)
Jun 17, 2020 96.06 97.34 95.92 96.77 849,792 +0.87(+0.91%)
Jun 16, 2020 94.96 96.43 94.06 95.90 1,526,517 +2.01(+2.15%)
Jun 15, 2020 92.39 94.51 91.41 93.88 1,846,594 +0.98(+1.05%)
Jun 12, 2020 95.04 95.26 92.42 92.91 1,505,156 -1.41(-1.50%)
Jun 11, 2020 95.47 97.08 93.84 94.32 1,219,423 -2.17(-2.25%)
Jun 10, 2020 96.82 98.74 96.02 96.49 1,199,772 +0.28(+0.29%)
Jun 09, 2020 98.95 99.03 95.83 96.22 1,125,984 -2.42(-2.46%)
Jun 08, 2020 94.95 98.64 94.56 98.64 1,287,227 +3.30(+3.46%)
Jun 05, 2020 96.72 98.43 94.84 95.34 2,272,722 -1.47(-1.52%)
Jun 04, 2020 97.17 100.86 96.08 96.81 2,815,463 -4.87(-4.79%)
Jun 03, 2020 102.69 103.08 101.42 101.68 1,660,857 -0.51(-0.50%)
Jun 02, 2020 102.46 102.46 100.77 102.19 1,230,115 -0.14(-0.14%)
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.