J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 101.22 103.46 101.22 102.33 1,344,392 +1.23(+1.22%)
May 29, 2020 98.77 101.31 97.74 101.10 1,643,207 +2.19(+2.22%)
May 28, 2020 98.39 98.94 96.66 98.90 1,046,650 +1.20(+1.23%)
May 27, 2020 95.28 97.72 94.64 97.71 1,345,589 +2.42(+2.54%)
May 26, 2020 96.58 97.24 95.04 95.28 1,208,165 -1.05(-1.09%)
May 22, 2020 95.44 96.72 94.64 96.33 718,431 +0.59(+0.61%)
May 21, 2020 97.42 97.71 95.13 95.75 1,809,208 -2.05(-2.10%)
May 20, 2020 98.38 98.63 96.45 97.79 941,618 -0.29(-0.30%)
May 19, 2020 101.06 101.13 97.52 98.09 1,668,239 -3.07(-3.04%)
May 18, 2020 102.56 103.07 98.90 101.16 1,840,399 -0.65(-0.64%)
May 15, 2020 101.11 103.26 101.11 101.81 2,166,901 +0.59(+0.58%)
May 14, 2020 104.29 104.95 100.42 101.22 1,239,308 -2.88(-2.76%)
May 13, 2020 103.66 105.90 103.01 104.09 868,894 +0.19(+0.18%)
May 12, 2020 103.58 105.54 103.40 103.91 1,027,136 +0.95(+0.92%)
May 11, 2020 102.34 103.66 101.61 102.96 987,710 +0.72(+0.71%)
May 08, 2020 101.35 103.11 101.11 102.24 985,304 +2.25(+2.25%)
May 07, 2020 101.55 101.98 99.83 99.99 1,262,209 -0.55(-0.54%)
May 06, 2020 102.61 103.28 100.45 100.54 1,150,144 -1.65(-1.61%)
May 05, 2020 101.17 102.98 100.83 102.18 981,874 +0.91(+0.90%)
May 04, 2020 101.81 102.55 100.76 101.28 858,574 -0.46(-0.45%)
May 01, 2020 101.28 103.69 99.74 101.73 1,201,826 +0.53(+0.52%)
Apr 30, 2020 100.31 102.47 99.17 101.21 3,174,496 +0.63(+0.63%)
Apr 29, 2020 104.15 104.39 100.49 100.57 1,293,107 -3.92(-3.75%)
Apr 28, 2020 106.76 107.66 104.29 104.49 1,473,787 -1.95(-1.83%)
Apr 27, 2020 104.51 106.82 103.43 106.44 776,389 +2.69(+2.59%)
Apr 24, 2020 103.15 104.02 101.49 103.75 1,264,727 +0.87(+0.85%)
Apr 23, 2020 104.24 104.90 102.82 102.88 747,302 -1.54(-1.48%)
Apr 22, 2020 103.93 105.37 103.48 104.42 741,128 +1.06(+1.02%)
Apr 21, 2020 109.29 110.64 103.03 103.36 1,179,105 -3.75(-3.50%)
Apr 20, 2020 106.93 108.84 106.18 107.12 917,466 +0.03(+0.03%)
Apr 17, 2020 107.76 107.89 105.69 107.08 1,296,746 +0.39(+0.36%)
Apr 16, 2020 103.05 107.58 102.65 106.69 1,293,289 +5.05(+4.97%)
Apr 15, 2020 99.52 101.81 98.66 101.64 1,033,100 +2.08(+2.09%)
Apr 14, 2020 99.09 100.51 97.89 99.56 1,493,837 +2.45(+2.52%)
Apr 13, 2020 99.17 99.30 96.19 97.11 1,419,813 -2.19(-2.21%)
Apr 09, 2020 99.81 101.86 99.03 99.30 1,344,773 -1.22(-1.21%)
Apr 08, 2020 100.11 101.54 97.06 100.52 1,085,852 +0.22(+0.22%)
Apr 07, 2020 101.47 102.90 99.42 100.30 1,542,442 -1.15(-1.14%)
Apr 06, 2020 100.41 102.33 97.93 101.45 1,369,194 +2.52(+2.55%)
Apr 03, 2020 95.67 100.55 95.61 98.93 1,574,466 +1.82(+1.88%)
Apr 02, 2020 95.24 98.11 94.51 97.11 1,382,954 +0.58(+0.60%)
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.