J.M. Smucker Company (NY: SJM )

127.23 +1.84 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 120.63 121.57 119.54 121.56 807,100 +0.39(+0.32%)
May 30, 2019 121.17 122.32 120.63 121.17 851,761 +0.22(+0.18%)
May 29, 2019 123.24 123.24 120.39 120.95 1,201,143 -2.73(-2.21%)
May 28, 2019 126.63 127.15 123.68 123.68 836,524 -3.01(-2.38%)
May 24, 2019 127.45 127.91 126.56 126.69 415,000 -0.45(-0.35%)
May 23, 2019 126.75 127.61 126.04 127.14 405,770 -0.14(-0.11%)
May 22, 2019 126.73 127.48 125.75 127.28 521,247 +0.59(+0.47%)
May 21, 2019 127.45 127.50 126.40 126.69 594,750 -0.70(-0.55%)
May 20, 2019 126.83 128.43 126.32 127.39 783,430 +0.49(+0.39%)
May 17, 2019 125.62 127.95 125.62 126.90 673,400 +1.16(+0.92%)
May 16, 2019 126.73 128.38 125.63 125.74 857,415 -1.76(-1.38%)
May 15, 2019 126.90 128.09 126.40 127.50 595,214 +0.72(+0.57%)
May 14, 2019 126.46 127.41 126.00 126.78 516,224 +0.02(+0.02%)
May 13, 2019 126.11 126.98 125.53 126.76 542,781 -0.14(-0.11%)
May 10, 2019 125.85 127.04 125.41 126.90 548,400 +0.94(+0.75%)
May 09, 2019 124.46 126.23 124.15 125.96 705,680 +1.34(+1.08%)
May 08, 2019 125.13 125.51 123.81 124.62 603,111 -0.47(-0.38%)
May 07, 2019 125.20 125.35 123.96 125.09 774,378 -0.06(-0.05%)
May 06, 2019 123.33 125.50 123.00 125.15 598,648 +1.61(+1.30%)
May 03, 2019 123.00 123.58 122.48 123.54 387,200 +0.61(+0.50%)
May 02, 2019 121.98 122.94 121.45 122.93 478,337 +0.41(+0.33%)
May 01, 2019 122.61 122.99 121.28 122.52 705,119 -0.11(-0.09%)
Apr 30, 2019 122.35 123.07 121.30 122.63 1,240,616 +0.57(+0.47%)
Apr 29, 2019 122.49 122.87 121.77 122.06 573,900 -0.73(-0.59%)
Apr 26, 2019 121.43 122.84 120.94 122.79 639,600 +1.57(+1.30%)
Apr 25, 2019 122.36 122.36 120.83 121.22 636,396 -1.14(-0.93%)
Apr 24, 2019 121.83 122.85 120.50 122.36 594,046 +0.64(+0.53%)
Apr 23, 2019 121.15 121.94 121.07 121.72 634,234 +0.50(+0.41%)
Apr 22, 2019 120.82 121.74 120.73 121.22 447,961 +0.52(+0.43%)
Apr 18, 2019 120.50 121.42 119.36 120.70 708,900 +1.44(+1.21%)
Apr 17, 2019 119.32 119.56 118.43 119.26 505,103 +0.33(+0.28%)
Apr 16, 2019 119.25 119.87 118.04 118.93 498,836 -0.25(-0.21%)
Apr 15, 2019 118.50 119.31 118.11 119.18 616,507 +0.84(+0.71%)
Apr 12, 2019 119.05 119.25 118.18 118.34 735,200 -1.12(-0.94%)
Apr 11, 2019 119.65 119.93 118.91 119.46 625,971 +0.39(+0.33%)
Apr 10, 2019 119.63 120.40 118.54 119.07 929,954 -0.41(-0.34%)
Apr 09, 2019 118.09 120.55 117.80 119.48 1,167,861 +1.50(+1.27%)
Apr 08, 2019 117.00 118.76 116.69 117.98 1,010,494 +1.44(+1.24%)
Apr 05, 2019 115.68 116.92 115.39 116.54 890,900 +0.85(+0.73%)
Apr 04, 2019 115.42 116.04 114.97 115.69 862,498 +0.35(+0.30%)
Apr 03, 2019 115.95 116.25 114.97 115.34 836,704 -0.71(-0.61%)
Apr 02, 2019 115.91 116.64 115.07 116.05 1,214,634 +0.32(+0.28%)
Apr 01, 2019 116.56 116.78 115.21 115.73 1,047,726 -0.77(-0.66%)
Mar 29, 2019 115.94 116.76 115.53 116.50 1,624,700 +0.45(+0.39%)
Mar 28, 2019 115.04 116.38 115.04 116.05 860,961 +1.15(+1.00%)
Mar 27, 2019 115.82 116.03 114.86 114.90 998,668 -0.81(-0.70%)
Mar 26, 2019 116.33 116.77 115.52 115.71 994,765 -0.22(-0.19%)
Mar 25, 2019 113.88 116.39 113.88 115.93 1,409,274 +1.63(+1.43%)
Mar 22, 2019 111.60 115.06 111.60 114.30 1,983,300 +2.71(+2.43%)
Mar 21, 2019 107.24 111.67 107.07 111.59 1,324,788 +4.52(+4.22%)
Mar 20, 2019 107.22 107.97 106.51 107.07 933,314 +0.16(+0.15%)
Mar 19, 2019 106.93 107.88 106.16 106.91 918,731 -0.11(-0.10%)
Mar 18, 2019 105.67 107.15 105.62 107.02 1,460,581 +1.44(+1.36%)
Mar 15, 2019 103.70 105.61 103.28 105.58 2,424,500 +1.73(+1.67%)
Mar 14, 2019 103.38 103.97 102.67 103.85 947,033 +0.59(+0.57%)
Mar 13, 2019 103.11 103.47 102.55 103.26 784,561 +0.46(+0.45%)
Mar 12, 2019 103.24 103.50 102.59 102.80 708,504 -0.33(-0.32%)
Mar 11, 2019 102.28 103.15 101.88 103.13 903,295 +0.64(+0.62%)
Mar 08, 2019 102.83 102.84 101.90 102.49 798,500 -0.14(-0.14%)
Mar 07, 2019 103.40 103.84 102.37 102.63 1,067,898 -0.78(-0.75%)
Mar 06, 2019 102.09 103.49 101.05 103.41 2,269,218 +1.33(+1.30%)
Mar 05, 2019 102.38 102.58 101.53 102.08 4,623,726 -0.46(-0.45%)
Mar 04, 2019 104.36 105.53 101.24 102.54 2,548,848 -2.88(-2.73%)
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.