J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 105.39 106.71 105.22 106.25 932,451 +0.47(+0.44%)
Aug 28, 2020 106.99 106.99 104.83 105.78 893,327 -1.12(-1.05%)
Aug 27, 2020 107.38 109.01 106.84 106.91 792,490 -0.72(-0.67%)
Aug 26, 2020 107.99 108.72 106.44 107.62 1,124,303 +0.87(+0.81%)
Aug 25, 2020 106.09 109.14 103.65 106.76 4,027,278 +6.86(+6.87%)
Aug 24, 2020 99.26 100.46 97.93 99.90 949,677 +0.80(+0.80%)
Aug 21, 2020 98.95 99.46 97.84 99.10 1,023,627 +0.17(+0.17%)
Aug 20, 2020 98.68 99.52 98.41 98.93 645,754 +0.48(+0.48%)
Aug 19, 2020 98.52 99.67 97.66 98.45 1,160,776 -2.26(-2.25%)
Aug 18, 2020 100.44 101.48 99.56 100.72 729,435 +0.37(+0.37%)
Aug 17, 2020 100.64 101.12 100.33 100.35 1,550,489 -0.42(-0.41%)
Aug 14, 2020 101.01 101.98 100.50 100.76 753,525 -0.58(-0.58%)
Aug 13, 2020 100.85 101.81 100.40 101.35 735,387 +0.50(+0.50%)
Aug 12, 2020 99.50 101.51 99.28 100.84 776,028 +1.97(+2.00%)
Aug 11, 2020 99.22 100.06 98.39 98.87 850,631 -0.11(-0.12%)
Aug 10, 2020 97.75 99.24 97.59 98.98 930,586 +1.57(+1.61%)
Aug 07, 2020 96.44 97.74 96.28 97.41 856,257 +0.67(+0.69%)
Aug 06, 2020 97.46 98.17 96.61 96.75 631,635 -0.75(-0.76%)
Aug 05, 2020 99.24 99.24 97.18 97.49 968,003 -1.86(-1.87%)
Aug 04, 2020 97.08 100.02 96.85 99.35 1,012,502 +2.01(+2.06%)
Aug 03, 2020 96.25 97.68 95.71 97.34 659,018 +1.42(+1.48%)
Jul 31, 2020 95.80 96.06 94.60 95.92 2,021,343 +0.00(+0.00%)
Jul 30, 2020 96.51 96.88 95.19 95.92 671,024 -1.00(-1.03%)
Jul 29, 2020 96.25 97.04 95.71 96.92 644,507 +1.07(+1.12%)
Jul 28, 2020 95.25 96.37 95.25 95.85 560,028 +0.35(+0.37%)
Jul 27, 2020 94.73 95.54 94.23 95.50 553,105 +0.64(+0.68%)
Jul 24, 2020 95.46 96.71 94.25 94.86 628,484 -0.25(-0.26%)
Jul 23, 2020 94.17 95.57 94.17 95.10 656,674 +0.73(+0.77%)
Jul 22, 2020 94.22 94.51 92.27 94.38 579,331 +0.90(+0.97%)
Jul 21, 2020 92.44 94.40 92.39 93.47 703,987 +1.10(+1.19%)
Jul 20, 2020 93.06 93.28 91.49 92.38 977,013 -1.23(-1.31%)
Jul 17, 2020 93.52 94.17 93.28 93.60 618,908 +0.55(+0.59%)
Jul 16, 2020 92.79 93.89 92.74 93.05 435,337 +0.18(+0.19%)
Jul 15, 2020 94.74 94.95 92.75 92.88 680,492 -1.15(-1.22%)
Jul 14, 2020 91.84 94.38 91.67 94.03 771,759 +2.20(+2.40%)
Jul 13, 2020 92.29 92.73 91.48 91.82 706,959 -0.44(-0.48%)
Jul 10, 2020 91.04 92.46 91.04 92.26 869,595 +1.57(+1.73%)
Jul 09, 2020 91.40 92.01 90.24 90.69 732,399 -1.16(-1.26%)
Jul 08, 2020 92.92 92.92 91.24 91.85 784,880 -1.18(-1.26%)
Jul 07, 2020 92.45 93.54 91.72 93.03 744,434 +0.16(+0.17%)
Jul 06, 2020 92.82 93.59 92.36 92.87 828,009 +0.75(+0.81%)
Jul 02, 2020 93.02 93.02 91.36 92.12 1,057,468 -0.18(-0.19%)
Jul 01, 2020 92.54 93.40 92.25 92.30 834,834 -0.52(-0.56%)
Jun 30, 2020 92.76 93.07 91.94 92.82 1,080,333 +0.64(+0.69%)
Jun 29, 2020 91.37 93.93 90.95 92.17 1,452,052 +1.82(+2.01%)
Jun 26, 2020 92.88 93.44 89.38 90.36 1,824,236 -2.39(-2.58%)
Jun 25, 2020 93.32 93.58 92.38 92.75 1,170,992 -0.44(-0.47%)
Jun 24, 2020 93.21 93.80 92.67 93.19 950,358 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.25 93.37 1,169,548 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.91 95.57 623,672 +0.01(+0.01%)
Jun 19, 2020 96.21 97.00 95.26 95.56 1,552,572 +0.31(+0.32%)
Jun 18, 2020 95.46 96.60 94.48 95.25 644,574 -0.40(-0.42%)
Jun 17, 2020 94.96 96.22 94.82 95.66 859,635 +0.86(+0.91%)
Jun 16, 2020 93.87 95.32 92.98 94.80 1,544,199 +1.99(+2.15%)
Jun 15, 2020 91.33 93.43 90.37 92.81 1,867,983 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.84 1,522,590 -1.39(-1.50%)
Jun 11, 2020 94.38 95.97 92.76 93.24 1,233,548 -2.15(-2.25%)
Jun 10, 2020 95.71 97.60 94.92 95.39 1,213,669 +0.27(+0.29%)
Jun 09, 2020 97.82 97.89 94.74 95.11 1,139,026 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.48 97.51 1,302,137 +3.26(+3.46%)
Jun 05, 2020 95.61 97.31 93.75 94.25 2,299,048 -1.46(-1.52%)
Jun 04, 2020 96.06 99.71 94.98 95.70 2,848,075 -4.82(-4.79%)
Jun 03, 2020 101.52 101.89 100.25 100.52 1,680,096 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.61 101.02 1,244,364 -0.14(-0.14%)
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.