J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 91.31 91.51 89.44 89.48 2,396,432 -1.91(-2.09%)
Jan 30, 2020 90.84 91.57 90.32 91.39 955,947 +0.55(+0.61%)
Jan 29, 2020 91.69 91.98 90.80 90.84 553,461 -0.94(-1.03%)
Jan 28, 2020 92.48 93.23 91.58 91.78 654,577 -0.79(-0.86%)
Jan 27, 2020 92.73 93.41 92.36 92.58 773,204 -0.41(-0.45%)
Jan 24, 2020 94.05 94.05 92.51 92.99 571,406 -0.61(-0.66%)
Jan 23, 2020 92.19 94.20 91.66 93.60 1,330,855 +1.20(+1.30%)
Jan 22, 2020 93.12 93.85 92.40 92.40 769,853 -0.70(-0.75%)
Jan 21, 2020 91.87 93.15 90.87 93.10 1,110,990 +1.22(+1.33%)
Jan 17, 2020 90.76 92.57 90.45 91.88 1,254,083 +1.21(+1.33%)
Jan 16, 2020 90.47 91.25 90.19 90.68 1,880,822 +0.38(+0.42%)
Jan 15, 2020 90.35 91.11 90.22 90.30 945,462 +0.13(+0.14%)
Jan 14, 2020 90.76 90.95 89.83 90.17 1,285,249 -0.73(-0.80%)
Jan 13, 2020 90.31 90.93 90.12 90.89 1,102,189 +0.74(+0.82%)
Jan 10, 2020 89.44 90.44 89.14 90.15 807,610 +0.67(+0.74%)
Jan 09, 2020 89.12 89.97 88.66 89.48 1,045,453 +0.27(+0.30%)
Jan 08, 2020 88.60 89.82 88.30 89.22 1,169,294 +0.91(+1.03%)
Jan 07, 2020 89.00 89.54 87.60 88.31 916,789 -1.26(-1.41%)
Jan 06, 2020 88.53 89.63 88.18 89.57 1,287,902 +1.23(+1.39%)
Jan 03, 2020 88.47 88.84 88.00 88.34 771,485 +0.13(+0.15%)
Jan 02, 2020 89.93 90.16 87.89 88.21 825,660 -1.72(-1.91%)
Dec 31, 2019 88.89 89.94 88.82 89.93 796,031 +0.85(+0.95%)
Dec 30, 2019 89.13 89.52 88.73 89.09 540,561 +0.04(+0.05%)
Dec 27, 2019 88.88 89.20 88.70 89.04 529,375 +0.39(+0.44%)
Dec 26, 2019 89.54 89.64 88.28 88.65 484,127 -0.95(-1.06%)
Dec 24, 2019 89.27 89.74 88.98 89.60 240,256 +0.33(+0.37%)
Dec 23, 2019 89.87 89.98 88.84 89.28 796,723 -0.29(-0.33%)
Dec 20, 2019 90.37 90.61 89.46 89.57 1,667,093 -0.69(-0.77%)
Dec 19, 2019 89.65 90.63 89.47 90.26 1,220,111 +1.17(+1.31%)
Dec 18, 2019 88.61 89.22 88.33 89.09 1,716,108 +0.88(+1.00%)
Dec 17, 2019 88.27 88.85 87.89 88.21 983,145 -0.43(-0.49%)
Dec 16, 2019 88.04 89.20 87.75 88.65 2,287,552 +0.98(+1.11%)
Dec 13, 2019 88.65 88.85 87.32 87.67 1,721,976 -0.83(-0.94%)
Dec 12, 2019 89.81 90.16 88.33 88.50 1,140,052 -1.69(-1.88%)
Dec 11, 2019 91.76 91.76 89.65 90.19 1,337,633 -1.41(-1.54%)
Dec 10, 2019 91.59 92.16 91.31 91.60 681,782 -0.41(-0.44%)
Dec 09, 2019 92.83 92.90 91.86 92.01 577,335 -0.66(-0.72%)
Dec 06, 2019 92.50 93.09 92.31 92.67 921,660 +0.47(+0.52%)
Dec 05, 2019 91.85 92.43 91.23 92.20 1,264,288 +0.41(+0.45%)
Dec 04, 2019 91.15 92.64 91.08 91.78 940,583 +0.06(+0.07%)
Dec 03, 2019 91.29 91.78 90.68 91.72 947,723 +0.43(+0.47%)
Dec 02, 2019 90.57 91.39 89.21 91.29 850,658 +0.53(+0.58%)
Nov 29, 2019 91.68 91.89 90.57 90.76 447,398 -0.86(-0.93%)
Nov 27, 2019 92.89 93.02 91.26 91.62 1,025,636 -0.89(-0.96%)
Nov 26, 2019 91.41 92.58 91.16 92.51 1,849,981 +1.11(+1.21%)
Nov 25, 2019 92.90 93.54 90.38 91.40 2,118,167 -2.22(-2.37%)
Nov 22, 2019 91.44 97.59 91.12 93.62 3,493,277 +3.67(+4.08%)
Nov 21, 2019 91.07 91.37 89.92 89.95 1,637,719 -1.12(-1.23%)
Nov 20, 2019 90.15 91.35 89.81 91.07 1,534,701 +1.12(+1.25%)
Nov 19, 2019 90.96 91.34 89.54 89.95 1,703,643 -1.02(-1.12%)
Nov 18, 2019 90.66 91.44 89.87 90.97 1,224,063 +0.28(+0.31%)
Nov 15, 2019 90.28 91.10 90.28 90.68 958,133 +0.44(+0.49%)
Nov 14, 2019 90.43 90.87 89.15 90.24 1,106,755 -0.35(-0.39%)
Nov 13, 2019 88.39 90.87 88.05 90.60 1,203,518 +0.56(+0.62%)
Nov 12, 2019 89.47 90.08 89.30 90.04 822,580 +0.64(+0.72%)
Nov 11, 2019 90.74 90.87 88.95 89.40 1,357,938 -1.62(-1.78%)
Nov 08, 2019 91.76 91.88 90.88 91.02 663,534 -0.74(-0.80%)
Nov 07, 2019 92.71 92.90 91.32 91.75 781,285 -1.03(-1.11%)
Nov 06, 2019 92.44 93.99 92.18 92.78 962,290 +0.76(+0.83%)
Nov 05, 2019 91.57 92.52 91.07 92.02 785,678 +0.45(+0.49%)
Nov 04, 2019 90.38 91.61 90.29 91.57 763,660 +1.15(+1.27%)
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.