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 (%)
Apr 30, 2021 118.40 118.45 116.54 117.60 1,075,430 -0.85(-0.72%)
Apr 29, 2021 117.11 119.44 117.11 118.45 854,909 +1.30(+1.11%)
Apr 28, 2021 118.50 118.96 116.78 117.15 1,004,491 -0.49(-0.42%)
Apr 27, 2021 116.51 117.71 116.41 117.64 1,046,049 +1.14(+0.98%)
Apr 26, 2021 116.47 117.15 115.17 116.50 1,145,855 +0.00(+0.00%)
Apr 23, 2021 118.41 118.61 115.99 116.50 867,138 -2.10(-1.77%)
Apr 22, 2021 119.64 119.76 118.40 118.61 815,425 -1.39(-1.16%)
Apr 21, 2021 119.35 120.12 118.33 120.00 1,312,356 +1.03(+0.87%)
Apr 20, 2021 118.53 120.41 118.51 118.97 1,520,744 +0.32(+0.27%)
Apr 19, 2021 118.62 119.12 116.87 118.64 746,983 +0.39(+0.33%)
Apr 16, 2021 117.98 118.67 117.17 118.26 913,586 +0.83(+0.71%)
Apr 15, 2021 115.81 117.68 115.81 117.42 641,841 +1.54(+1.33%)
Apr 14, 2021 116.60 116.60 114.93 115.88 930,751 -0.66(-0.57%)
Apr 13, 2021 116.38 117.69 116.04 116.54 1,310,541 +0.25(+0.22%)
Apr 12, 2021 115.71 116.76 115.33 116.29 1,379,719 +1.19(+1.03%)
Apr 09, 2021 115.08 115.79 113.57 115.10 956,804 +0.07(+0.06%)
Apr 08, 2021 114.25 115.26 114.06 115.03 1,130,483 +0.25(+0.22%)
Apr 07, 2021 115.19 115.50 114.05 114.78 806,852 +0.10(+0.09%)
Apr 06, 2021 114.14 115.29 113.52 114.68 949,413 +0.58(+0.51%)
Apr 05, 2021 113.58 115.35 112.88 114.10 753,028 +0.75(+0.67%)
Apr 01, 2021 113.48 113.48 110.84 113.34 1,574,215 -0.25(-0.22%)
Mar 31, 2021 114.75 114.97 113.08 113.60 1,147,250 -1.81(-1.57%)
Mar 30, 2021 117.63 118.85 114.84 115.41 1,980,209 -2.24(-1.91%)
Mar 29, 2021 115.87 118.12 115.71 117.65 1,208,080 +2.29(+1.98%)
Mar 26, 2021 113.87 115.72 113.64 115.36 1,243,065 +1.67(+1.47%)
Mar 25, 2021 111.38 114.78 110.72 113.69 1,461,814 +3.14(+2.84%)
Mar 24, 2021 111.86 112.16 109.78 110.55 1,272,553 -2.98(-2.62%)
Mar 23, 2021 114.99 114.99 112.97 113.53 1,006,329 -0.71(-0.62%)
Mar 22, 2021 112.38 114.29 112.17 114.24 1,179,609 +0.77(+0.68%)
Mar 19, 2021 111.32 114.58 111.18 113.47 3,193,765 +2.20(+1.98%)
Mar 18, 2021 111.31 112.50 110.83 111.27 1,242,271 -0.16(-0.15%)
Mar 17, 2021 111.18 111.95 110.39 111.43 1,162,150 +0.73(+0.66%)
Mar 16, 2021 109.53 111.18 109.31 110.70 1,168,083 +1.07(+0.97%)
Mar 15, 2021 109.35 110.31 108.88 109.64 860,941 +0.61(+0.56%)
Mar 12, 2021 108.59 110.22 108.30 109.03 1,545,923 +1.07(+0.99%)
Mar 11, 2021 108.06 109.41 107.73 107.96 1,131,173 -0.74(-0.68%)
Mar 10, 2021 106.67 109.27 105.78 108.69 1,076,703 +1.87(+1.75%)
Mar 09, 2021 106.99 109.08 106.51 106.83 1,226,109 -0.70(-0.65%)
Mar 08, 2021 106.20 109.00 105.08 107.53 1,262,529 +1.28(+1.21%)
Mar 05, 2021 104.58 108.17 104.27 106.24 2,136,157 +1.90(+1.82%)
Mar 04, 2021 103.13 105.88 102.62 104.34 1,686,845 +1.99(+1.95%)
Mar 03, 2021 101.19 103.43 100.91 102.35 1,442,019 +0.87(+0.86%)
Mar 02, 2021 101.01 102.48 100.85 101.48 1,500,967 +0.87(+0.87%)
Mar 01, 2021 100.63 101.98 100.18 100.61 1,869,482 +0.05(+0.05%)
Feb 26, 2021 103.33 103.65 100.48 100.55 1,904,140 -2.72(-2.63%)
Feb 25, 2021 103.36 107.27 102.88 103.27 2,151,313 +1.62(+1.60%)
Feb 24, 2021 103.25 103.69 101.61 101.65 1,271,089 -1.04(-1.01%)
Feb 23, 2021 103.43 103.54 101.63 102.69 782,158 +0.10(+0.10%)
Feb 22, 2021 102.43 103.01 101.17 102.59 986,579 +0.46(+0.45%)
Feb 19, 2021 104.79 104.79 101.95 102.13 1,246,073 -2.62(-2.50%)
Feb 18, 2021 103.86 106.71 103.25 104.75 1,460,467 +1.11(+1.07%)
Feb 17, 2021 101.48 103.94 100.88 103.64 1,893,773 +2.09(+2.06%)
Feb 16, 2021 103.19 103.33 100.72 101.55 1,154,976 -1.79(-1.73%)
Feb 12, 2021 102.06 103.35 101.52 103.33 1,001,581 +1.02(+0.99%)
Feb 11, 2021 102.81 103.35 101.39 102.32 926,118 -0.84(-0.81%)
Feb 10, 2021 103.37 103.50 102.04 103.16 824,479 +0.40(+0.39%)
Feb 09, 2021 103.05 103.50 102.22 102.75 696,708 +0.20(+0.20%)
Feb 08, 2021 102.40 102.94 101.06 102.55 911,331 +0.59(+0.58%)
Feb 05, 2021 101.95 102.75 100.88 101.96 952,960 +0.33(+0.32%)
Feb 04, 2021 101.98 102.83 101.20 101.63 1,151,776 -0.35(-0.34%)
Feb 03, 2021 102.05 102.57 99.41 101.98 1,133,832 -0.26(-0.25%)
Feb 02, 2021 102.89 103.28 100.49 102.24 1,186,729 -0.50(-0.49%)
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.