J.M. Smucker Company (NY: SJM )

122.08 USD +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 111.31 114.17 110.15 113.93 1,458,100 +2.47(+2.22%)
May 28, 2020 110.88 111.50 108.93 111.46 928,745 +1.35(+1.23%)
May 27, 2020 107.38 110.13 106.66 110.11 1,194,009 +2.73(+2.54%)
May 26, 2020 108.84 109.59 107.11 107.38 1,072,065 -1.18(-1.09%)
May 22, 2020 107.56 109.00 106.65 108.56 637,500 +0.66(+0.61%)
May 21, 2020 109.79 110.11 107.21 107.90 1,605,401 -2.31(-2.10%)
May 20, 2020 110.87 111.16 108.69 110.21 835,545 -0.33(-0.30%)
May 19, 2020 113.89 113.97 109.89 110.54 1,480,312 -3.46(-3.04%)
May 18, 2020 115.58 116.15 111.46 114.00 1,633,078 -0.73(-0.64%)
May 15, 2020 113.94 116.37 113.94 114.73 1,922,800 +0.66(+0.58%)
May 14, 2020 117.53 118.27 113.17 114.07 1,099,700 -4.12(-3.49%)
May 13, 2020 117.69 120.24 116.96 118.19 765,273 +0.21(+0.18%)
May 12, 2020 117.61 119.83 117.40 117.98 904,643 +1.08(+0.92%)
May 11, 2020 116.20 117.69 115.37 116.90 869,919 +0.82(+0.71%)
May 08, 2020 115.07 117.07 114.80 116.08 867,800 +2.55(+2.25%)
May 07, 2020 115.30 115.79 113.35 113.53 1,111,682 -0.62(-0.54%)
May 06, 2020 116.50 117.27 114.05 114.15 1,012,982 -1.87(-1.61%)
May 05, 2020 114.87 116.93 114.49 116.02 864,779 +1.03(+0.90%)
May 04, 2020 115.60 116.44 114.40 114.99 756,183 -0.52(-0.45%)
May 01, 2020 115.00 117.73 113.25 115.51 1,058,500 +0.60(+0.52%)
Apr 30, 2020 113.89 116.34 112.60 114.91 2,795,915 +0.72(+0.63%)
Apr 29, 2020 118.25 118.53 114.10 114.19 1,138,895 -4.45(-3.75%)
Apr 28, 2020 121.22 122.24 118.41 118.64 1,298,028 -2.21(-1.83%)
Apr 27, 2020 118.66 121.28 117.43 120.85 683,800 +3.05(+2.59%)
Apr 24, 2020 117.12 118.10 115.23 117.80 1,113,900 +0.99(+0.85%)
Apr 23, 2020 118.35 119.10 116.74 116.81 658,181 -1.75(-1.48%)
Apr 22, 2020 118.00 119.64 117.49 118.56 652,744 +1.20(+1.02%)
Apr 21, 2020 124.09 125.62 116.98 117.36 1,038,489 -4.26(-3.50%)
Apr 20, 2020 121.41 123.58 120.56 121.62 808,052 +0.04(+0.03%)
Apr 17, 2020 122.35 122.50 120.00 121.58 1,142,100 +0.44(+0.36%)
Apr 16, 2020 117.00 122.15 116.55 121.14 1,139,056 +5.74(+4.97%)
Apr 15, 2020 112.99 115.59 112.02 115.40 909,896 +2.36(+2.09%)
Apr 14, 2020 112.51 114.12 111.14 113.04 1,315,687 +2.78(+2.52%)
Apr 13, 2020 112.60 112.74 109.21 110.26 1,250,491 -2.49(-2.21%)
Apr 09, 2020 113.33 115.65 112.44 112.75 1,184,400 -1.38(-1.21%)
Apr 08, 2020 113.67 115.29 110.20 114.13 956,357 +0.25(+0.22%)
Apr 07, 2020 115.21 116.83 112.88 113.88 1,358,495 -1.31(-1.14%)
Apr 06, 2020 114.00 116.18 111.19 115.19 1,205,908 +2.86(+2.55%)
Apr 03, 2020 108.62 114.16 108.56 112.33 1,386,700 +2.07(+1.88%)
Apr 02, 2020 108.14 111.39 107.31 110.26 1,218,027 +0.66(+0.60%)
Apr 01, 2020 108.69 113.77 108.05 109.60 1,592,025 -1.40(-1.26%)
Mar 31, 2020 110.58 112.72 107.56 111.00 1,401,382 +0.37(+0.33%)
Mar 30, 2020 104.30 111.08 104.30 110.63 1,336,506 +7.60(+7.38%)
Mar 27, 2020 101.41 105.79 100.16 103.03 1,073,400 -0.44(-0.43%)
Mar 26, 2020 105.03 106.44 101.31 103.47 1,472,085 -1.72(-1.64%)
Mar 25, 2020 105.42 106.59 100.69 105.19 1,749,627 -0.54(-0.51%)
Mar 24, 2020 96.84 106.34 96.84 105.73 1,921,674 +9.94(+10.38%)
Mar 23, 2020 103.66 103.66 93.41 95.79 2,327,456 -8.38(-8.04%)
Mar 20, 2020 107.15 111.93 101.88 104.17 2,140,000 -4.85(-4.45%)
Mar 19, 2020 119.00 119.28 108.61 109.02 1,482,039 -9.84(-8.28%)
Mar 18, 2020 114.94 120.43 113.37 118.86 1,715,967 +1.75(+1.49%)
Mar 17, 2020 109.74 121.39 109.71 117.11 2,499,387 +9.27(+8.60%)
Mar 16, 2020 96.19 110.44 91.88 107.84 1,925,323 +4.79(+4.65%)
Mar 13, 2020 102.17 104.44 98.27 103.05 1,955,900 +3.78(+3.81%)
Mar 12, 2020 100.34 104.05 99.03 99.27 1,781,890 -6.32(-5.99%)
Mar 11, 2020 108.59 109.38 104.24 105.59 1,253,081 -5.50(-4.95%)
Mar 10, 2020 110.13 111.23 105.88 111.09 995,962 +2.77(+2.56%)
Mar 09, 2020 104.41 109.49 104.00 108.32 1,044,103 -1.67(-1.52%)
Mar 06, 2020 108.35 110.49 106.86 109.99 798,300 -0.76(-0.69%)
Mar 05, 2020 109.99 111.47 109.68 110.75 961,917 -0.95(-0.85%)
Mar 04, 2020 108.02 111.80 107.11 111.70 1,299,883 +5.45(+5.13%)
Mar 03, 2020 106.62 109.09 105.51 106.25 926,144 -0.49(-0.46%)
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.