J.M. Smucker Company (NY: SJM )

123.00 USD +0.31 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 103.25 105.28 102.85 104.88 930,433 +1.40(+1.35%)
Jan 30, 2019 103.40 104.12 102.82 103.48 423,517 +0.23(+0.22%)
Jan 29, 2019 102.77 103.60 102.76 103.25 579,456 +0.38(+0.37%)
Jan 28, 2019 101.59 102.87 101.01 102.87 939,900 +1.43(+1.41%)
Jan 25, 2019 102.00 102.93 101.28 101.44 651,300 -0.33(-0.32%)
Jan 24, 2019 102.71 103.29 100.91 101.77 844,846 -2.42(-2.32%)
Jan 23, 2019 104.97 105.29 103.20 104.19 900,746 -0.80(-0.76%)
Jan 22, 2019 104.86 105.07 102.97 104.99 756,106 +0.20(+0.19%)
Jan 18, 2019 104.29 105.09 103.80 104.79 935,900 +0.61(+0.59%)
Jan 17, 2019 103.32 104.54 102.77 104.18 451,669 +0.95(+0.92%)
Jan 16, 2019 103.16 103.78 102.59 103.23 656,661 +0.06(+0.06%)
Jan 15, 2019 102.63 103.40 102.21 103.17 754,531 +0.54(+0.53%)
Jan 14, 2019 101.94 102.84 101.53 102.63 973,877 +0.44(+0.43%)
Jan 11, 2019 101.71 102.42 100.96 102.19 718,800 +0.71(+0.70%)
Jan 10, 2019 99.66 101.61 99.36 101.48 760,644 +1.80(+1.81%)
Jan 09, 2019 99.62 99.98 98.61 99.68 1,097,169 +0.00(+0.00%)
Jan 08, 2019 97.84 99.99 97.56 99.68 1,214,425 +2.51(+2.58%)
Jan 07, 2019 95.40 97.66 94.51 97.17 937,933 +1.29(+1.35%)
Jan 04, 2019 94.77 96.18 94.09 95.88 1,381,400 +1.29(+1.36%)
Jan 03, 2019 93.39 96.21 93.33 94.59 1,818,069 +0.71(+0.76%)
Jan 02, 2019 93.08 94.52 91.95 93.88 1,031,158 +0.39(+0.42%)
Dec 31, 2018 94.05 94.23 91.58 93.49 1,062,900 -0.42(-0.45%)
Dec 28, 2018 94.61 95.78 92.95 93.91 1,186,800 -0.48(-0.51%)
Dec 27, 2018 94.37 94.39 91.32 94.39 1,275,151 -0.39(-0.41%)
Dec 26, 2018 93.35 94.79 92.54 94.78 2,366,249 +1.62(+1.74%)
Dec 24, 2018 96.36 96.36 92.24 93.16 971,500 -2.94(-3.06%)
Dec 21, 2018 95.53 99.05 94.88 96.10 2,960,700 +0.68(+0.71%)
Dec 20, 2018 96.65 97.50 93.98 95.42 1,443,194 -1.48(-1.53%)
Dec 19, 2018 99.18 99.90 96.41 96.90 1,023,898 -0.44(-0.45%)
Dec 18, 2018 99.07 99.44 96.96 97.34 1,304,736 -1.66(-1.68%)
Dec 17, 2018 101.60 102.28 98.18 99.00 1,226,175 -2.91(-2.86%)
Dec 14, 2018 103.36 104.18 101.63 101.91 1,123,000 -1.86(-1.79%)
Dec 13, 2018 101.86 104.65 101.68 103.77 1,522,404 +2.09(+2.06%)
Dec 12, 2018 101.55 102.69 100.79 101.68 1,195,582 +0.80(+0.79%)
Dec 11, 2018 99.61 102.20 99.04 100.88 1,059,714 +1.72(+1.73%)
Dec 10, 2018 98.22 99.68 97.32 99.16 1,459,618 +0.99(+1.01%)
Dec 07, 2018 100.88 101.25 97.42 98.17 1,417,800 -2.66(-2.64%)
Dec 06, 2018 102.60 102.91 99.04 100.83 2,109,297 -1.41(-1.38%)
Dec 04, 2018 103.69 106.09 101.86 102.24 1,827,600 -1.02(-0.99%)
Dec 03, 2018 104.44 104.56 102.66 103.26 1,527,663 -1.25(-1.20%)
Nov 30, 2018 103.44 104.78 103.07 104.51 2,051,700 +1.07(+1.03%)
Nov 29, 2018 100.99 104.42 100.89 103.44 2,583,039 +2.16(+2.13%)
Nov 28, 2018 103.80 106.67 100.65 101.28 4,876,126 -7.90(-7.24%)
Nov 27, 2018 109.16 109.53 107.75 109.18 1,745,540 +0.17(+0.16%)
Nov 26, 2018 110.25 111.50 108.33 109.01 1,628,699 -1.70(-1.54%)
Nov 23, 2018 110.11 110.99 109.57 110.71 302,500 +0.72(+0.65%)
Nov 21, 2018 109.99 109.99 109.99 0 -2.29(-2.04%)
Nov 20, 2018 112.41 115.09 111.55 112.28 1,193,202 +0.43(+0.38%)
Nov 19, 2018 112.97 113.92 111.44 111.85 840,354 -1.21(-1.07%)
Nov 16, 2018 113.07 113.97 112.27 113.06 784,000 +0.12(+0.11%)
Nov 15, 2018 112.61 113.88 111.76 112.94 1,212,088 -1.00(-0.88%)
Nov 14, 2018 113.92 114.50 113.25 113.94 1,884,405 +0.11(+0.10%)
Nov 13, 2018 113.95 115.45 112.59 113.83 1,328,287 -0.37(-0.32%)
Nov 12, 2018 112.60 114.86 112.58 114.20 1,526,612 +1.32(+1.17%)
Nov 09, 2018 110.92 113.24 110.49 112.88 1,053,300 +1.96(+1.77%)
Nov 08, 2018 110.88 111.57 110.23 110.92 1,289,496 +0.13(+0.12%)
Nov 07, 2018 110.35 110.98 108.66 110.79 1,523,802 +0.87(+0.79%)
Nov 06, 2018 107.88 110.14 107.49 109.92 812,750 +1.94(+1.80%)
Nov 05, 2018 105.75 108.43 105.75 107.98 1,349,346 +2.29(+2.17%)
Nov 02, 2018 111.00 111.59 104.46 105.69 2,741,500 -4.05(-3.69%)
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.