J.M. Smucker Company (NY: SJM )

135.33 USD -0.86 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 136.42 137.87 135.29 135.33 837,469 -0.86(-0.63%)
May 13, 2021 133.07 136.74 132.12 136.19 937,912 +1.39(+1.03%)
May 12, 2021 136.88 137.27 134.52 134.80 1,098,344 -2.02(-1.48%)
May 11, 2021 138.67 139.14 135.57 136.82 849,796 -1.67(-1.21%)
May 10, 2021 137.13 139.57 136.72 138.49 779,906 +1.89(+1.38%)
May 07, 2021 136.13 137.15 135.13 136.60 823,830 -0.81(-0.59%)
May 06, 2021 136.14 138.87 136.11 137.41 2,020,890 +2.57(+1.91%)
May 05, 2021 132.55 135.10 131.39 134.84 1,180,285 +2.37(+1.79%)
May 04, 2021 132.50 133.30 131.10 132.47 617,800 +0.39(+0.30%)
May 03, 2021 131.02 133.21 130.86 132.08 584,568 +1.09(+0.83%)
Apr 30, 2021 131.88 131.94 129.80 130.99 965,500 -0.95(-0.72%)
Apr 29, 2021 130.45 133.04 130.45 131.94 767,521 +1.45(+1.11%)
Apr 28, 2021 131.99 132.50 130.08 130.49 901,813 -0.55(-0.42%)
Apr 27, 2021 129.78 131.11 129.66 131.04 939,123 +1.27(+0.98%)
Apr 26, 2021 129.73 130.49 128.28 129.77 1,028,727 +0.00(+0.00%)
Apr 23, 2021 131.89 132.11 129.20 129.77 778,500 -2.34(-1.77%)
Apr 22, 2021 133.26 133.40 131.88 132.11 732,073 -1.55(-1.16%)
Apr 21, 2021 132.94 133.80 131.80 133.66 1,178,208 +1.15(+0.87%)
Apr 20, 2021 132.03 134.12 132.00 132.51 1,365,295 +0.36(+0.27%)
Apr 19, 2021 132.13 132.68 130.18 132.15 670,627 +0.43(+0.33%)
Apr 16, 2021 131.41 132.18 130.51 131.72 820,200 +0.93(+0.71%)
Apr 15, 2021 129.00 131.08 129.00 130.79 576,233 +1.72(+1.33%)
Apr 14, 2021 129.88 129.88 128.02 129.07 835,610 -0.74(-0.57%)
Apr 13, 2021 129.63 131.09 129.25 129.81 1,176,578 +0.28(+0.22%)
Apr 12, 2021 128.88 130.05 128.46 129.53 1,238,685 +1.32(+1.03%)
Apr 09, 2021 128.18 128.97 126.50 128.21 859,000 +0.08(+0.06%)
Apr 08, 2021 127.26 128.38 127.04 128.13 1,014,926 +0.28(+0.22%)
Apr 07, 2021 128.30 128.65 127.03 127.85 724,376 +0.11(+0.09%)
Apr 06, 2021 127.13 128.42 126.45 127.74 852,365 +0.65(+0.51%)
Apr 05, 2021 126.51 128.48 125.73 127.09 676,054 +0.84(+0.67%)
Apr 01, 2021 126.40 126.40 123.46 126.25 1,413,300 -0.28(-0.22%)
Mar 31, 2021 127.81 128.07 125.95 126.53 1,029,979 -2.02(-1.57%)
Mar 30, 2021 131.02 132.38 127.92 128.55 1,777,793 -2.50(-1.91%)
Mar 29, 2021 129.06 131.57 128.88 131.05 1,084,591 +2.55(+1.98%)
Mar 26, 2021 126.84 128.90 126.58 128.50 1,116,000 +1.86(+1.47%)
Mar 25, 2021 124.06 127.85 123.33 126.64 1,312,388 +3.50(+2.84%)
Mar 24, 2021 124.60 124.93 122.28 123.14 1,142,474 -3.32(-2.63%)
Mar 23, 2021 128.08 128.08 125.83 126.46 903,463 -0.79(-0.62%)
Mar 22, 2021 125.17 127.30 124.94 127.25 1,059,030 +0.86(+0.68%)
Mar 19, 2021 123.99 127.62 123.83 126.39 2,867,300 +2.45(+1.98%)
Mar 18, 2021 123.98 125.31 123.45 123.94 1,115,287 -0.18(-0.15%)
Mar 17, 2021 123.84 124.69 122.96 124.12 1,043,356 +0.81(+0.66%)
Mar 16, 2021 122.00 123.84 121.75 123.31 1,048,682 +1.19(+0.97%)
Mar 15, 2021 121.80 122.87 121.28 122.12 772,936 +0.68(+0.56%)
Mar 12, 2021 120.95 122.76 120.63 121.44 1,387,900 +1.19(+0.99%)
Mar 11, 2021 120.36 121.87 120.00 120.25 1,015,545 -0.82(-0.68%)
Mar 10, 2021 118.81 121.71 117.83 121.07 966,643 +2.08(+1.75%)
Mar 09, 2021 119.17 121.50 118.64 118.99 1,100,777 -0.78(-0.65%)
Mar 08, 2021 118.29 121.41 117.05 119.77 1,133,474 +1.43(+1.21%)
Mar 05, 2021 116.49 120.49 116.14 118.34 1,917,800 +2.12(+1.82%)
Mar 04, 2021 114.87 117.93 114.31 116.22 1,514,417 +2.22(+1.95%)
Mar 03, 2021 112.71 115.21 112.40 114.00 1,294,617 +0.97(+0.86%)
Mar 02, 2021 112.51 114.15 112.33 113.03 1,347,539 +0.97(+0.87%)
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.