J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 118.26 121.45 116.10 116.41 3,180,400 -1.84(-1.56%)
Jan 28, 2021 126.67 129.57 117.72 118.25 2,356,402 -9.93(-7.75%)
Jan 27, 2021 124.14 131.69 123.79 128.18 2,150,235 +4.09(+3.30%)
Jan 26, 2021 118.81 124.16 118.21 124.09 1,393,297 +5.15(+4.33%)
Jan 25, 2021 114.88 122.28 114.88 118.94 1,401,847 +4.70(+4.11%)
Jan 22, 2021 113.68 114.73 112.85 114.24 1,014,900 +0.82(+0.72%)
Jan 21, 2021 114.23 114.83 112.91 113.42 880,570 -0.81(-0.71%)
Jan 20, 2021 115.18 115.62 112.41 114.23 1,255,951 -1.42(-1.23%)
Jan 19, 2021 114.93 116.31 114.20 115.65 1,155,114 +1.56(+1.37%)
Jan 15, 2021 112.64 114.46 112.35 114.09 1,172,300 +1.54(+1.37%)
Jan 14, 2021 112.22 113.52 111.18 112.55 744,863 +1.00(+0.90%)
Jan 13, 2021 111.30 112.82 110.53 111.55 2,271,248 +0.32(+0.29%)
Jan 12, 2021 114.14 114.63 110.63 111.23 1,535,350 -2.87(-2.52%)
Jan 11, 2021 116.25 116.76 114.02 114.10 866,469 -2.02(-1.74%)
Jan 08, 2021 116.66 117.05 114.77 116.12 861,300 -0.73(-0.62%)
Jan 07, 2021 117.92 119.37 116.47 116.85 1,196,438 -1.53(-1.29%)
Jan 06, 2021 116.74 120.02 116.74 118.38 954,826 +1.25(+1.07%)
Jan 05, 2021 115.62 117.73 115.58 117.13 973,263 +1.50(+1.30%)
Jan 04, 2021 115.67 116.49 115.06 115.63 1,062,142 +0.03(+0.03%)
Dec 31, 2020 115.60 115.60 115.60 417,792 +0.88(+0.77%)
Dec 30, 2020 115.36 115.94 114.46 114.72 417,792 -0.61(-0.53%)
Dec 29, 2020 116.22 117.09 115.19 115.33 425,287 -1.00(-0.86%)
Dec 28, 2020 116.27 116.34 114.90 116.33 535,136 +0.24(+0.21%)
Dec 24, 2020 115.04 116.35 114.99 116.09 254,200 +0.92(+0.80%)
Dec 23, 2020 115.38 116.25 114.85 115.17 487,464 +0.44(+0.38%)
Dec 22, 2020 114.66 115.18 113.93 114.73 865,572 +0.35(+0.31%)
Dec 21, 2020 115.04 115.34 113.91 114.38 898,705 -1.50(-1.29%)
Dec 18, 2020 115.23 115.97 114.58 115.88 1,792,900 +0.56(+0.49%)
Dec 17, 2020 113.97 115.47 113.73 115.32 1,061,916 +1.49(+1.31%)
Dec 16, 2020 114.26 115.64 113.73 113.83 1,156,776 +0.37(+0.33%)
Dec 15, 2020 113.30 113.93 112.65 113.46 1,291,774 +0.21(+0.19%)
Dec 14, 2020 115.29 115.44 112.80 113.25 1,723,433 -1.92(-1.67%)
Dec 11, 2020 115.36 116.05 114.72 115.17 1,050,800 -0.70(-0.60%)
Dec 10, 2020 118.34 118.74 115.86 115.87 1,139,674 -2.19(-1.85%)
Dec 09, 2020 117.24 118.30 116.17 118.06 823,661 +0.53(+0.45%)
Dec 08, 2020 116.76 118.19 116.03 117.53 1,027,414 +0.47(+0.40%)
Dec 07, 2020 116.79 117.54 115.75 117.06 860,784 -0.29(-0.25%)
Dec 04, 2020 116.51 117.73 116.21 117.35 743,400 +0.87(+0.75%)
Dec 03, 2020 114.31 116.60 114.18 116.48 1,326,976 +1.61(+1.40%)
Dec 02, 2020 116.35 117.19 114.18 114.87 1,045,264 -2.05(-1.75%)
Dec 01, 2020 117.37 117.85 115.77 116.92 800,338 -0.28(-0.24%)
Nov 30, 2020 116.30 117.22 115.11 117.20 1,380,783 +0.70(+0.60%)
Nov 27, 2020 118.00 118.22 115.97 116.50 402,000 -1.50(-1.27%)
Nov 25, 2020 118.33 118.69 116.44 118.00 1,458,200 +0.21(+0.18%)
Nov 24, 2020 116.63 119.14 114.79 117.79 1,560,808 +1.74(+1.50%)
Nov 23, 2020 116.23 117.61 115.80 116.05 983,990 -0.18(-0.15%)
Nov 20, 2020 116.64 117.27 114.22 116.23 931,300 -0.82(-0.70%)
Nov 19, 2020 116.16 117.39 114.59 117.05 624,630 +1.28(+1.11%)
Nov 18, 2020 118.95 118.95 115.72 115.77 693,014 -2.66(-2.25%)
Nov 17, 2020 119.58 119.82 118.23 118.43 508,872 -1.68(-1.40%)
Nov 16, 2020 119.50 120.18 117.95 120.11 615,490 +1.02(+0.86%)
Nov 13, 2020 118.34 119.39 117.65 119.09 305,700 +1.24(+1.05%)
Nov 12, 2020 118.38 118.38 116.52 117.85 624,437 -1.95(-1.63%)
Nov 11, 2020 118.21 119.94 116.59 119.80 707,530 +2.23(+1.90%)
Nov 10, 2020 113.48 117.67 112.30 117.57 1,057,222 +4.31(+3.81%)
Nov 09, 2020 117.68 117.81 112.93 113.26 977,627 -3.36(-2.88%)
Nov 06, 2020 116.02 117.81 115.58 116.62 603,200 +0.82(+0.71%)
Nov 05, 2020 115.60 118.39 115.40 115.80 691,283 +1.22(+1.06%)
Nov 04, 2020 117.38 118.64 114.50 114.58 759,692 -2.40(-2.05%)
Nov 03, 2020 117.24 118.83 116.52 116.98 911,333 +0.32(+0.27%)
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.