J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 99.33 101.15 99.05 100.35 1,454,909 +0.82(+0.83%)
Oct 29, 2020 99.51 100.95 98.24 99.52 1,391,884 +0.04(+0.04%)
Oct 28, 2020 100.20 101.49 99.38 99.49 942,238 -1.66(-1.64%)
Oct 27, 2020 103.04 103.66 101.09 101.15 836,672 -1.79(-1.74%)
Oct 26, 2020 102.71 103.33 102.09 102.94 752,363 -0.39(-0.38%)
Oct 23, 2020 103.89 104.26 102.74 103.33 460,109 -0.08(-0.08%)
Oct 22, 2020 102.40 103.78 101.89 103.41 774,041 +1.10(+1.08%)
Oct 21, 2020 101.50 102.81 100.63 102.31 1,299,683 +0.25(+0.25%)
Oct 20, 2020 103.58 103.94 101.94 102.06 1,098,845 -0.97(-0.95%)
Oct 19, 2020 105.31 105.76 102.94 103.04 726,230 -2.39(-2.27%)
Oct 16, 2020 106.19 106.65 105.40 105.43 626,934 -0.88(-0.83%)
Oct 15, 2020 106.09 106.69 105.54 106.30 505,792 -0.10(-0.09%)
Oct 14, 2020 106.90 107.74 106.29 106.40 504,350 -1.00(-0.93%)
Oct 13, 2020 107.25 108.15 106.59 107.40 514,414 +0.15(+0.14%)
Oct 12, 2020 106.53 107.85 106.53 107.25 543,465 +1.11(+1.04%)
Oct 09, 2020 104.99 106.20 104.30 106.14 711,577 +1.39(+1.32%)
Oct 08, 2020 105.53 105.70 104.17 104.75 682,952 -0.29(-0.27%)
Oct 07, 2020 104.97 105.69 104.02 105.04 690,509 -0.04(-0.04%)
Oct 06, 2020 104.98 106.20 104.45 105.09 797,811 +0.11(+0.10%)
Oct 05, 2020 104.03 105.25 103.27 104.98 629,259 +0.81(+0.78%)
Oct 02, 2020 103.52 105.19 103.43 104.17 573,376 +0.42(+0.40%)
Oct 01, 2020 102.92 103.91 101.85 103.75 794,452 +0.43(+0.42%)
Sep 30, 2020 101.62 103.87 101.24 103.31 1,247,742 +2.24(+2.22%)
Sep 29, 2020 101.10 101.70 100.47 101.07 435,613 -0.20(-0.20%)
Sep 28, 2020 100.94 102.21 100.73 101.28 797,645 +0.97(+0.97%)
Sep 25, 2020 99.16 100.52 99.10 100.30 587,800 +1.15(+1.15%)
Sep 24, 2020 97.08 99.58 96.72 99.16 861,722 +2.31(+2.38%)
Sep 23, 2020 98.89 99.31 96.72 96.85 1,045,680 -1.42(-1.45%)
Sep 22, 2020 98.50 100.06 98.04 98.27 1,270,852 +0.08(+0.08%)
Sep 21, 2020 97.37 99.41 96.68 98.19 1,284,066 +0.36(+0.37%)
Sep 18, 2020 98.20 99.26 97.52 97.83 1,086,038 -0.53(-0.54%)
Sep 17, 2020 98.75 99.43 97.35 98.36 1,317,346 -0.75(-0.76%)
Sep 16, 2020 99.86 100.76 98.65 99.11 1,249,821 -1.41(-1.41%)
Sep 15, 2020 101.73 101.80 100.42 100.53 615,341 -0.95(-0.93%)
Sep 14, 2020 101.50 102.09 101.17 101.47 640,247 +0.13(+0.13%)
Sep 11, 2020 101.21 101.87 99.97 101.34 782,466 +0.21(+0.20%)
Sep 10, 2020 102.74 102.91 100.55 101.13 1,080,342 -2.40(-2.32%)
Sep 09, 2020 102.88 104.66 102.27 103.53 976,993 +1.43(+1.40%)
Sep 08, 2020 105.14 105.64 101.64 102.10 1,057,438 -3.04(-2.89%)
Sep 04, 2020 105.93 106.99 104.67 105.14 774,639 -0.60(-0.57%)
Sep 03, 2020 107.75 108.95 104.75 105.74 877,178 -2.34(-2.17%)
Sep 02, 2020 105.10 108.46 104.97 108.08 870,640 +2.58(+2.45%)
Sep 01, 2020 107.30 107.30 105.02 105.50 776,458 -1.98(-1.85%)
Aug 31, 2020 106.61 107.94 106.44 107.48 921,774 +0.47(+0.44%)
Aug 28, 2020 108.22 108.22 106.04 107.01 883,098 -1.14(-1.05%)
Aug 27, 2020 108.63 110.27 108.08 108.14 783,415 -0.72(-0.67%)
Aug 26, 2020 109.25 109.98 107.67 108.87 1,111,429 +0.88(+0.81%)
Aug 25, 2020 107.32 110.40 104.85 107.99 3,981,164 +6.94(+6.87%)
Aug 24, 2020 100.41 101.62 99.07 101.05 938,803 +0.80(+0.80%)
Aug 21, 2020 100.10 100.61 98.97 100.25 1,011,906 +0.17(+0.17%)
Aug 20, 2020 99.82 100.67 99.55 100.08 638,359 +0.48(+0.48%)
Aug 19, 2020 99.66 100.82 98.79 99.59 1,147,485 -2.29(-2.25%)
Aug 18, 2020 101.60 102.65 100.71 101.89 721,083 +0.38(+0.37%)
Aug 17, 2020 101.80 102.29 101.49 101.51 1,532,735 -0.42(-0.41%)
Aug 14, 2020 102.18 103.16 101.66 101.93 744,897 -0.59(-0.58%)
Aug 13, 2020 102.02 102.99 101.56 102.52 726,967 +0.51(+0.50%)
Aug 12, 2020 100.65 102.68 100.43 102.01 767,142 +2.00(+2.00%)
Aug 11, 2020 100.37 101.22 99.53 100.01 840,891 -0.12(-0.12%)
Aug 10, 2020 98.88 100.39 98.72 100.13 919,930 +1.59(+1.61%)
Aug 07, 2020 97.56 98.87 97.40 98.54 846,453 +0.67(+0.69%)
Aug 06, 2020 98.59 99.30 97.73 97.87 624,403 -0.75(-0.76%)
Aug 05, 2020 100.39 100.39 98.31 98.62 956,919 -1.88(-1.87%)
Aug 04, 2020 98.20 101.18 97.97 100.50 1,000,908 +2.03(+2.06%)
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.