J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 103.60 104.42 102.54 104.40 1,550,043 +0.62(+0.60%)
Nov 27, 2020 105.11 105.31 103.31 103.78 451,278 -1.34(-1.27%)
Nov 25, 2020 105.41 105.73 103.72 105.11 1,636,950 +0.19(+0.18%)
Nov 24, 2020 103.89 106.13 102.25 104.93 1,752,136 +1.55(+1.50%)
Nov 23, 2020 103.54 104.77 103.16 103.38 1,104,610 -0.16(-0.15%)
Nov 20, 2020 103.90 104.46 101.75 103.54 1,045,461 -0.73(-0.70%)
Nov 19, 2020 103.48 104.57 102.08 104.27 701,198 +1.14(+1.11%)
Nov 18, 2020 105.96 105.96 103.08 103.13 777,965 -2.37(-2.25%)
Nov 17, 2020 106.52 106.74 105.32 105.50 571,250 -1.50(-1.40%)
Nov 16, 2020 106.45 107.06 105.07 106.99 690,938 +0.91(+0.86%)
Nov 13, 2020 105.42 106.35 104.81 106.09 343,173 +1.11(+1.05%)
Nov 12, 2020 105.45 105.45 103.80 104.98 700,982 -0.94(-0.88%)
Nov 11, 2020 104.51 106.04 103.08 105.92 800,273 +1.97(+1.90%)
Nov 10, 2020 100.33 104.03 99.29 103.94 1,195,802 +3.81(+3.81%)
Nov 09, 2020 104.04 104.16 99.84 100.13 1,105,774 -2.97(-2.88%)
Nov 06, 2020 102.58 104.16 102.19 103.11 682,267 +0.73(+0.71%)
Nov 05, 2020 102.20 104.67 102.03 102.38 781,896 +1.08(+1.07%)
Nov 04, 2020 103.78 104.89 101.23 101.30 859,272 -2.12(-2.05%)
Nov 03, 2020 103.65 105.06 103.02 103.42 1,030,790 +0.28(+0.27%)
Nov 02, 2020 100.53 103.48 99.70 103.14 1,352,783 +3.94(+3.97%)
Oct 30, 2020 98.19 99.99 97.91 99.20 1,471,761 +0.81(+0.83%)
Oct 29, 2020 98.37 99.80 97.12 98.38 1,408,007 +0.04(+0.04%)
Oct 28, 2020 99.06 100.33 98.24 98.35 953,152 -1.64(-1.64%)
Oct 27, 2020 101.86 102.48 99.93 99.99 846,363 -1.77(-1.74%)
Oct 26, 2020 101.53 102.15 100.92 101.76 761,077 -0.39(-0.38%)
Oct 23, 2020 102.70 103.07 101.57 102.15 465,439 -0.08(-0.08%)
Oct 22, 2020 101.23 102.59 100.73 102.23 783,007 +1.09(+1.08%)
Oct 21, 2020 100.34 101.63 99.48 101.14 1,314,738 +0.25(+0.24%)
Oct 20, 2020 102.39 102.75 100.77 100.89 1,111,573 -0.96(-0.95%)
Oct 19, 2020 104.10 104.55 101.76 101.86 734,642 -2.36(-2.27%)
Oct 16, 2020 104.98 105.43 104.19 104.22 634,196 -0.87(-0.82%)
Oct 15, 2020 104.87 105.47 104.33 105.08 511,650 -0.10(-0.09%)
Oct 14, 2020 105.68 106.51 105.08 105.18 510,192 -0.99(-0.93%)
Oct 13, 2020 106.02 106.91 105.37 106.17 520,372 +0.15(+0.14%)
Oct 12, 2020 105.31 106.61 105.31 106.02 549,760 +1.10(+1.05%)
Oct 09, 2020 103.79 104.99 103.11 104.93 719,819 +1.37(+1.32%)
Oct 08, 2020 104.33 104.49 102.98 103.56 690,863 -0.28(-0.27%)
Oct 07, 2020 103.77 104.48 102.83 103.84 698,507 -0.04(-0.04%)
Oct 06, 2020 103.78 104.99 103.25 103.88 807,052 +0.11(+0.10%)
Oct 05, 2020 102.84 104.04 102.09 103.78 636,548 +0.81(+0.78%)
Oct 02, 2020 102.34 103.99 102.25 102.97 580,017 +0.41(+0.40%)
Oct 01, 2020 101.74 102.72 100.68 102.56 803,655 +0.42(+0.42%)
Sep 30, 2020 100.45 102.68 100.08 102.13 1,262,195 +2.22(+2.22%)
Sep 29, 2020 99.94 100.53 99.32 99.91 440,659 -0.20(-0.20%)
Sep 28, 2020 99.78 101.04 99.58 100.12 806,884 +0.96(+0.97%)
Sep 25, 2020 98.02 99.37 97.97 99.15 594,608 +1.13(+1.15%)
Sep 24, 2020 95.97 98.44 95.62 98.02 871,704 +2.28(+2.38%)
Sep 23, 2020 97.76 98.17 95.62 95.74 1,057,793 -1.41(-1.45%)
Sep 22, 2020 97.38 98.91 96.92 97.15 1,285,573 +0.08(+0.08%)
Sep 21, 2020 96.25 98.27 95.57 97.07 1,298,940 +0.35(+0.37%)
Sep 18, 2020 97.08 98.12 96.40 96.71 1,098,618 -0.52(-0.54%)
Sep 17, 2020 97.62 98.30 96.24 97.23 1,332,605 -0.74(-0.76%)
Sep 16, 2020 98.72 99.60 97.52 97.98 1,264,298 -1.40(-1.41%)
Sep 15, 2020 100.57 100.63 99.27 99.37 622,469 -0.94(-0.93%)
Sep 14, 2020 100.34 100.92 100.01 100.31 647,663 +0.13(+0.13%)
Sep 11, 2020 100.06 100.70 98.83 100.18 791,529 +0.20(+0.20%)
Sep 10, 2020 101.57 101.73 99.40 99.98 1,092,856 -2.37(-2.32%)
Sep 09, 2020 101.70 103.46 101.10 102.34 988,310 +1.41(+1.40%)
Sep 08, 2020 103.94 104.43 100.48 100.93 1,069,687 -3.01(-2.89%)
Sep 04, 2020 104.71 105.76 103.47 103.94 783,612 -0.59(-0.57%)
Sep 03, 2020 106.52 107.70 103.55 104.53 887,339 -2.32(-2.17%)
Sep 02, 2020 103.90 107.22 103.77 106.84 880,725 +2.55(+2.45%)
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.