J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 105.72 105.96 103.56 103.61 2,069,700 -2.21(-2.09%)
Jan 30, 2020 105.18 106.03 104.58 105.82 825,612 +0.64(+0.61%)
Jan 29, 2020 106.17 106.50 105.13 105.18 478,002 -1.09(-1.03%)
Jan 28, 2020 107.08 107.95 106.04 106.27 565,332 -0.92(-0.86%)
Jan 27, 2020 107.37 108.16 106.94 107.19 667,785 -0.48(-0.45%)
Jan 24, 2020 108.90 108.90 107.11 107.67 493,500 -0.71(-0.66%)
Jan 23, 2020 106.74 109.07 106.14 108.38 1,149,405 +1.39(+1.30%)
Jan 22, 2020 107.82 108.66 106.99 106.99 664,891 -0.81(-0.75%)
Jan 21, 2020 106.37 107.85 105.21 107.80 959,517 +1.41(+1.33%)
Jan 17, 2020 105.09 107.18 104.73 106.39 1,083,100 +1.40(+1.33%)
Jan 16, 2020 104.75 105.66 104.43 104.99 1,624,389 +0.44(+0.42%)
Jan 15, 2020 104.61 105.49 104.46 104.55 816,557 +0.15(+0.14%)
Jan 14, 2020 105.09 105.31 104.01 104.40 1,110,017 -0.84(-0.80%)
Jan 13, 2020 104.57 105.28 104.35 105.24 951,916 +0.86(+0.82%)
Jan 10, 2020 103.56 104.72 103.21 104.38 697,500 +0.77(+0.74%)
Jan 09, 2020 103.19 104.17 102.66 103.61 902,915 +0.31(+0.30%)
Jan 08, 2020 102.59 104.00 102.24 103.30 1,009,871 +1.05(+1.03%)
Jan 07, 2020 103.05 103.68 101.43 102.25 791,793 -1.46(-1.41%)
Jan 06, 2020 102.51 103.78 102.10 103.71 1,112,308 +1.42(+1.39%)
Jan 03, 2020 102.44 102.86 101.89 102.29 666,300 +0.15(+0.15%)
Jan 02, 2020 104.13 104.39 101.77 102.14 713,089 -1.99(-1.91%)
Dec 31, 2019 102.92 104.14 102.84 104.13 687,500 +0.98(+0.95%)
Dec 30, 2019 103.20 103.65 102.74 103.15 466,861 +0.05(+0.05%)
Dec 27, 2019 102.91 103.28 102.70 103.10 457,200 +0.45(+0.44%)
Dec 26, 2019 103.68 103.79 102.22 102.65 418,121 -1.10(-1.06%)
Dec 24, 2019 103.36 103.91 103.03 103.75 207,500 +0.38(+0.37%)
Dec 23, 2019 104.06 104.18 102.87 103.37 688,097 -0.34(-0.33%)
Dec 20, 2019 104.64 104.92 103.58 103.71 1,439,800 -0.80(-0.77%)
Dec 19, 2019 103.80 104.94 103.59 104.51 1,053,760 +1.35(+1.31%)
Dec 18, 2019 102.60 103.30 102.27 103.16 1,482,132 +1.02(+1.00%)
Dec 17, 2019 102.20 102.88 101.77 102.14 849,102 -0.50(-0.49%)
Dec 16, 2019 101.94 103.28 101.60 102.64 1,975,665 +1.13(+1.11%)
Dec 13, 2019 102.64 102.88 101.10 101.51 1,487,200 -0.96(-0.94%)
Dec 12, 2019 103.99 104.39 102.27 102.47 984,616 -1.96(-1.88%)
Dec 11, 2019 106.24 106.24 103.80 104.43 1,155,259 -1.63(-1.54%)
Dec 10, 2019 106.05 106.71 105.72 106.06 588,827 -0.47(-0.44%)
Dec 09, 2019 107.48 107.57 106.36 106.53 498,621 -0.77(-0.72%)
Dec 06, 2019 107.10 107.79 106.88 107.30 796,000 +0.55(+0.52%)
Dec 05, 2019 106.35 107.02 105.63 106.75 1,091,914 +0.48(+0.45%)
Dec 04, 2019 105.54 107.27 105.46 106.27 812,343 +0.07(+0.07%)
Dec 03, 2019 105.70 106.27 105.00 106.20 818,510 +0.50(+0.47%)
Dec 02, 2019 104.87 105.82 103.29 105.70 734,679 +0.61(+0.58%)
Nov 29, 2019 106.15 106.40 104.87 105.09 386,400 -0.99(-0.93%)
Nov 27, 2019 107.55 107.71 105.67 106.08 885,800 -1.03(-0.96%)
Nov 26, 2019 105.84 107.20 105.55 107.11 1,597,753 +1.28(+1.21%)
Nov 25, 2019 107.57 108.31 104.65 105.83 1,829,374 -2.57(-2.37%)
Nov 22, 2019 105.87 113.00 105.50 108.40 3,017,000 +4.25(+4.08%)
Nov 21, 2019 105.45 105.79 104.11 104.15 1,414,431 -1.30(-1.23%)
Nov 20, 2019 104.38 105.77 103.99 105.45 1,325,458 +1.30(+1.25%)
Nov 19, 2019 105.32 105.76 103.68 104.15 1,471,367 -1.18(-1.12%)
Nov 18, 2019 104.97 105.87 104.06 105.33 1,057,173 +0.33(+0.31%)
Nov 15, 2019 104.53 105.48 104.53 105.00 827,500 +0.51(+0.49%)
Nov 14, 2019 104.70 105.22 103.22 104.49 955,859 -1.29(-1.22%)
Nov 13, 2019 103.20 106.10 102.81 105.78 1,030,782 +0.65(+0.62%)
Nov 12, 2019 104.46 105.18 104.27 105.13 704,519 +0.75(+0.72%)
Nov 11, 2019 105.95 106.10 103.86 104.38 1,163,039 -1.89(-1.78%)
Nov 08, 2019 107.14 107.28 106.11 106.27 568,300 -0.86(-0.80%)
Nov 07, 2019 108.25 108.47 106.62 107.13 669,151 -1.20(-1.11%)
Nov 06, 2019 107.93 109.74 107.63 108.33 824,177 +0.89(+0.83%)
Nov 05, 2019 106.92 108.03 106.33 107.44 672,913 +0.52(+0.49%)
Nov 04, 2019 105.53 106.96 105.42 106.92 654,055 +1.34(+1.27%)
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.