J.M. Smucker Company (NY: SJM )

121.20 USD -0.56 (-0.46%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 109.21 109.51 107.85 109.35 1,773,100 +0.00(+0.00%)
Jul 30, 2020 110.02 110.44 108.52 109.35 588,615 -1.14(-1.03%)
Jul 29, 2020 109.73 110.63 109.11 110.49 565,355 +1.22(+1.12%)
Jul 28, 2020 108.58 109.86 108.58 109.27 491,251 +0.40(+0.37%)
Jul 27, 2020 107.99 108.92 107.43 108.87 485,178 +0.73(+0.68%)
Jul 24, 2020 108.83 110.25 107.45 108.14 551,300 -0.28(-0.26%)
Jul 23, 2020 107.36 108.95 107.36 108.42 576,028 +0.83(+0.77%)
Jul 22, 2020 107.41 107.74 105.19 107.59 508,183 +1.03(+0.97%)
Jul 21, 2020 105.38 107.62 105.32 106.56 617,530 +1.25(+1.19%)
Jul 20, 2020 106.09 106.34 104.30 105.31 857,026 -1.40(-1.31%)
Jul 17, 2020 106.61 107.35 106.34 106.71 542,900 +0.63(+0.59%)
Jul 16, 2020 105.78 107.04 105.72 106.08 381,873 +0.20(+0.19%)
Jul 15, 2020 108.00 108.24 105.74 105.88 596,921 -1.31(-1.22%)
Jul 14, 2020 104.70 107.59 104.50 107.19 676,979 +2.51(+2.40%)
Jul 13, 2020 105.21 105.71 104.29 104.68 620,137 -0.50(-0.48%)
Jul 10, 2020 103.79 105.40 103.79 105.18 762,800 +1.79(+1.73%)
Jul 09, 2020 104.20 104.89 102.87 103.39 642,453 -1.32(-1.26%)
Jul 08, 2020 105.93 105.93 104.01 104.71 688,489 -1.34(-1.26%)
Jul 07, 2020 105.39 106.64 104.56 106.05 653,010 +0.18(+0.17%)
Jul 06, 2020 105.82 106.69 105.29 105.87 726,321 +0.85(+0.81%)
Jul 02, 2020 106.04 106.04 104.15 105.02 927,600 -0.20(-0.19%)
Jul 01, 2020 105.50 106.48 105.16 105.22 732,308 -0.59(-0.56%)
Jun 30, 2020 105.75 106.11 104.81 105.81 947,657 +0.73(+0.69%)
Jun 29, 2020 104.16 107.08 103.68 105.08 1,273,725 +2.07(+2.01%)
Jun 26, 2020 105.88 106.53 101.89 103.01 1,600,200 -2.73(-2.58%)
Jun 25, 2020 106.38 106.68 105.31 105.74 1,027,182 -0.50(-0.47%)
Jun 24, 2020 106.26 106.93 105.64 106.24 833,644 -0.20(-0.19%)
Jun 23, 2020 109.72 109.72 106.31 106.44 1,025,915 -2.51(-2.30%)
Jun 22, 2020 108.48 109.77 108.20 108.95 547,079 +0.01(+0.01%)
Jun 19, 2020 109.68 110.58 108.60 108.94 1,361,900 +0.35(+0.32%)
Jun 18, 2020 108.83 110.12 107.71 108.59 565,414 -0.46(-0.42%)
Jun 17, 2020 108.26 109.69 108.10 109.05 754,063 +0.98(+0.91%)
Jun 16, 2020 107.01 108.67 106.00 108.07 1,354,555 +2.27(+2.15%)
Jun 15, 2020 104.12 106.51 103.02 105.80 1,638,575 +1.10(+1.05%)
Jun 12, 2020 107.11 107.35 104.15 104.70 1,335,600 -1.59(-1.50%)
Jun 11, 2020 107.59 109.41 105.75 106.29 1,082,055 -2.45(-2.25%)
Jun 10, 2020 109.11 111.27 108.21 108.74 1,064,618 +0.31(+0.29%)
Jun 09, 2020 111.51 111.60 108.00 108.43 999,142 -2.73(-2.46%)
Jun 08, 2020 107.00 111.16 106.57 111.16 1,142,221 +3.72(+3.46%)
Jun 05, 2020 109.00 110.93 106.88 107.44 2,016,700 -1.66(-1.52%)
Jun 04, 2020 109.51 113.67 108.28 109.10 2,498,301 -5.49(-4.79%)
Jun 03, 2020 115.73 116.16 114.29 114.59 1,473,762 -0.57(-0.49%)
Jun 02, 2020 115.47 115.47 113.56 115.16 1,091,543 -0.16(-0.14%)
Jun 01, 2020 114.07 116.59 114.07 115.32 1,192,946 +1.39(+1.22%)
May 29, 2020 111.31 114.17 110.15 113.93 1,458,100 +2.47(+2.22%)
May 28, 2020 110.88 111.50 108.93 111.46 928,745 +1.35(+1.23%)
May 27, 2020 107.38 110.13 106.66 110.11 1,194,009 +2.73(+2.54%)
May 26, 2020 108.84 109.59 107.11 107.38 1,072,065 -1.18(-1.09%)
May 22, 2020 107.56 109.00 106.65 108.56 637,500 +0.66(+0.61%)
May 21, 2020 109.79 110.11 107.21 107.90 1,605,401 -2.31(-2.10%)
May 20, 2020 110.87 111.16 108.69 110.21 835,545 -0.33(-0.30%)
May 19, 2020 113.89 113.97 109.89 110.54 1,480,312 -3.46(-3.04%)
May 18, 2020 115.58 116.15 111.46 114.00 1,633,078 -0.73(-0.64%)
May 15, 2020 113.94 116.37 113.94 114.73 1,922,800 +0.66(+0.58%)
May 14, 2020 117.53 118.27 113.17 114.07 1,099,700 -4.12(-3.49%)
May 13, 2020 117.69 120.24 116.96 118.19 765,273 +0.21(+0.18%)
May 12, 2020 117.61 119.83 117.40 117.98 904,643 +1.08(+0.92%)
May 11, 2020 116.20 117.69 115.37 116.90 869,919 +0.82(+0.71%)
May 08, 2020 115.07 117.07 114.80 116.08 867,800 +2.55(+2.25%)
May 07, 2020 115.30 115.79 113.35 113.53 1,111,682 -0.62(-0.54%)
May 06, 2020 116.50 117.27 114.05 114.15 1,012,982 -1.87(-1.61%)
May 05, 2020 114.87 116.93 114.49 116.02 864,779 +1.03(+0.90%)
May 04, 2020 115.60 116.44 114.40 114.99 756,183 -0.52(-0.45%)
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.