J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.07 116.31 114.39 114.91 1,134,113 -1.83(-1.57%)
Mar 30, 2021 118.99 120.22 116.17 116.75 1,957,534 -2.27(-1.91%)
Mar 29, 2021 117.21 119.49 117.05 119.02 1,194,247 +2.32(+1.98%)
Mar 26, 2021 115.19 117.06 114.96 116.70 1,228,831 +1.69(+1.47%)
Mar 25, 2021 112.67 116.11 112.01 115.01 1,445,075 +3.18(+2.84%)
Mar 24, 2021 113.16 113.46 111.05 111.83 1,257,982 -3.02(-2.63%)
Mar 23, 2021 116.32 116.32 114.28 114.85 994,806 -0.72(-0.62%)
Mar 22, 2021 113.68 115.61 113.47 115.57 1,166,102 +0.78(+0.68%)
Mar 19, 2021 112.61 115.90 112.46 114.78 3,157,195 +2.22(+1.98%)
Mar 18, 2021 112.60 113.80 112.11 112.56 1,228,046 -0.16(-0.14%)
Mar 17, 2021 112.47 113.25 111.67 112.72 1,148,843 +0.73(+0.66%)
Mar 16, 2021 110.80 112.47 110.57 111.99 1,154,707 +1.08(+0.97%)
Mar 15, 2021 110.62 111.59 110.14 110.91 851,082 +0.62(+0.56%)
Mar 12, 2021 109.84 111.49 109.55 110.29 1,528,222 +1.08(+0.99%)
Mar 11, 2021 109.31 110.68 108.98 109.21 1,118,220 -0.74(-0.68%)
Mar 10, 2021 107.90 110.53 107.01 109.95 1,064,374 +1.89(+1.75%)
Mar 09, 2021 108.23 110.34 107.75 108.06 1,212,069 -0.71(-0.65%)
Mar 08, 2021 107.43 110.26 106.30 108.77 1,248,072 +1.30(+1.21%)
Mar 05, 2021 105.79 109.43 105.48 107.47 2,111,697 +1.92(+1.82%)
Mar 04, 2021 104.32 107.10 103.81 105.55 1,667,530 +2.02(+1.95%)
Mar 03, 2021 102.36 104.63 102.08 103.53 1,425,507 +0.88(+0.86%)
Mar 02, 2021 102.18 103.67 102.02 102.65 1,483,780 +0.88(+0.87%)
Mar 01, 2021 101.80 103.16 101.34 101.77 1,848,076 +0.06(+0.05%)
Feb 26, 2021 104.52 104.85 101.64 101.72 1,882,337 -2.75(-2.63%)
Feb 25, 2021 104.56 108.51 104.07 104.47 2,126,679 +1.64(+1.60%)
Feb 24, 2021 104.44 104.89 102.79 102.82 1,256,534 -1.05(-1.01%)
Feb 23, 2021 104.63 104.74 102.81 103.88 773,202 +0.10(+0.10%)
Feb 22, 2021 103.61 104.20 102.34 103.78 975,282 +0.46(+0.45%)
Feb 19, 2021 106.00 106.00 103.13 103.31 1,231,804 -2.65(-2.50%)
Feb 18, 2021 105.07 107.95 104.44 105.97 1,443,744 +1.13(+1.07%)
Feb 17, 2021 102.65 105.14 102.05 104.84 1,872,089 +2.12(+2.06%)
Feb 16, 2021 104.39 104.52 101.89 102.72 1,141,751 -1.81(-1.73%)
Feb 12, 2021 103.24 104.55 102.70 104.53 990,112 +1.03(+0.99%)
Feb 11, 2021 104.00 104.55 102.57 103.50 915,513 -0.84(-0.81%)
Feb 10, 2021 104.57 104.70 103.22 104.35 815,038 +0.41(+0.39%)
Feb 09, 2021 104.24 104.70 103.40 103.94 688,730 +0.21(+0.20%)
Feb 08, 2021 103.58 104.13 102.23 103.74 900,896 +0.59(+0.58%)
Feb 05, 2021 103.13 103.94 102.05 103.14 942,048 +0.33(+0.32%)
Feb 04, 2021 103.16 104.02 102.38 102.81 1,138,588 -0.35(-0.34%)
Feb 03, 2021 103.23 103.75 100.56 103.16 1,120,849 -0.26(-0.25%)
Feb 02, 2021 104.08 104.48 101.66 103.42 1,173,140 -0.50(-0.48%)
Feb 01, 2021 104.46 106.06 103.35 103.93 1,687,546 -0.97(-0.93%)
Jan 29, 2021 106.57 109.44 104.62 104.90 3,529,380 -1.66(-1.56%)
Jan 28, 2021 114.14 116.76 106.08 106.56 2,614,966 -8.95(-7.75%)
Jan 27, 2021 111.86 118.67 111.55 115.51 2,386,177 +3.69(+3.30%)
Jan 26, 2021 107.06 111.88 106.52 111.82 1,546,181 +4.64(+4.33%)
Jan 25, 2021 103.52 110.19 103.52 107.18 1,555,669 +4.23(+4.11%)
Jan 22, 2021 102.44 103.39 101.69 102.94 1,126,263 +0.74(+0.72%)
Jan 21, 2021 102.94 103.48 101.75 102.20 977,193 -0.73(-0.71%)
Jan 20, 2021 103.79 104.19 101.30 102.94 1,393,764 -1.28(-1.23%)
Jan 19, 2021 103.57 104.81 102.91 104.22 1,281,862 +1.41(+1.37%)
Jan 15, 2021 101.50 103.14 101.24 102.81 1,300,934 +1.39(+1.37%)
Jan 14, 2021 101.12 102.30 100.19 101.42 826,595 +0.90(+0.90%)
Jan 13, 2021 100.30 101.67 99.60 100.52 2,520,468 +0.29(+0.29%)
Jan 12, 2021 102.85 103.30 99.69 100.23 1,703,821 -2.59(-2.52%)
Jan 11, 2021 104.75 105.22 102.75 102.82 961,545 -1.82(-1.74%)
Jan 08, 2021 105.12 105.48 103.42 104.64 955,809 -0.66(-0.62%)
Jan 07, 2021 106.26 107.57 104.95 105.30 1,327,721 -1.38(-1.29%)
Jan 06, 2021 105.20 108.15 105.20 106.67 1,059,597 +1.13(+1.07%)
Jan 05, 2021 104.19 106.09 104.15 105.55 1,080,057 +1.35(+1.30%)
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.