J.M. Smucker Company (NY: SJM )

128.76 USD +0.91 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 113.71 117.04 112.77 116.66 1,196,010 +4.46(+3.98%)
Oct 30, 2020 111.06 113.10 110.75 112.20 1,301,200 +0.92(+0.83%)
Oct 29, 2020 111.26 112.88 109.85 111.28 1,244,834 +0.04(+0.04%)
Oct 28, 2020 112.04 113.48 111.12 111.24 842,692 -1.86(-1.64%)
Oct 27, 2020 115.21 115.91 113.03 113.10 748,279 -2.00(-1.74%)
Oct 26, 2020 114.84 115.54 114.15 115.10 672,877 -0.44(-0.38%)
Oct 23, 2020 116.16 116.58 114.88 115.54 411,500 -0.09(-0.08%)
Oct 22, 2020 114.50 116.04 113.93 115.63 692,265 +1.23(+1.08%)
Oct 21, 2020 113.49 114.95 112.52 114.40 1,162,374 +0.28(+0.25%)
Oct 20, 2020 115.81 116.22 113.98 114.12 982,754 -1.09(-0.95%)
Oct 19, 2020 117.75 118.25 115.10 115.21 649,505 -2.67(-2.27%)
Oct 16, 2020 118.74 119.25 117.85 117.88 560,700 -0.98(-0.82%)
Oct 15, 2020 118.62 119.29 118.01 118.86 452,356 -0.11(-0.09%)
Oct 14, 2020 119.53 120.47 118.85 118.97 451,067 -1.12(-0.93%)
Oct 13, 2020 119.92 120.93 119.18 120.09 460,067 +0.17(+0.14%)
Oct 12, 2020 119.12 120.59 119.12 119.92 486,049 +1.24(+1.04%)
Oct 09, 2020 117.39 118.75 116.62 118.68 636,400 +1.55(+1.32%)
Oct 08, 2020 118.00 118.19 116.48 117.13 610,800 -0.32(-0.27%)
Oct 07, 2020 117.37 118.18 116.31 117.45 617,558 -0.05(-0.04%)
Oct 06, 2020 117.38 118.75 116.79 117.50 713,524 +0.12(+0.10%)
Oct 05, 2020 116.32 117.68 115.47 117.38 562,779 +0.91(+0.78%)
Oct 02, 2020 115.75 117.62 115.65 116.47 512,800 +0.47(+0.41%)
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.