J.M. Smucker Company (NY: SJM )

145.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 113.89 116.34 112.60 114.91 2,795,915 +0.72(+0.63%)
Apr 29, 2020 118.25 118.53 114.10 114.19 1,138,895 -4.45(-3.75%)
Apr 28, 2020 121.22 122.24 118.41 118.64 1,298,028 -2.21(-1.83%)
Apr 27, 2020 118.66 121.28 117.43 120.85 683,800 +3.05(+2.59%)
Apr 24, 2020 117.12 118.10 115.23 117.80 1,113,900 +0.99(+0.85%)
Apr 23, 2020 118.35 119.10 116.74 116.81 658,181 -1.75(-1.48%)
Apr 22, 2020 118.00 119.64 117.49 118.56 652,744 +1.20(+1.02%)
Apr 21, 2020 124.09 125.62 116.98 117.36 1,038,489 -4.26(-3.50%)
Apr 20, 2020 121.41 123.58 120.56 121.62 808,052 +0.04(+0.03%)
Apr 17, 2020 122.35 122.50 120.00 121.58 1,142,100 +0.44(+0.36%)
Apr 16, 2020 117.00 122.15 116.55 121.14 1,139,056 +5.74(+4.97%)
Apr 15, 2020 112.99 115.59 112.02 115.40 909,896 +2.36(+2.09%)
Apr 14, 2020 112.51 114.12 111.14 113.04 1,315,687 +2.78(+2.52%)
Apr 13, 2020 112.60 112.74 109.21 110.26 1,250,491 -2.49(-2.21%)
Apr 09, 2020 113.33 115.65 112.44 112.75 1,184,400 -1.38(-1.21%)
Apr 08, 2020 113.67 115.29 110.20 114.13 956,357 +0.25(+0.22%)
Apr 07, 2020 115.21 116.83 112.88 113.88 1,358,495 -1.31(-1.14%)
Apr 06, 2020 114.00 116.18 111.19 115.19 1,205,908 +2.86(+2.55%)
Apr 03, 2020 108.62 114.16 108.56 112.33 1,386,700 +2.07(+1.88%)
Apr 02, 2020 108.14 111.39 107.31 110.26 1,218,027 +0.66(+0.60%)
Apr 01, 2020 108.69 113.77 108.05 109.60 1,592,025 -1.40(-1.26%)
Mar 31, 2020 110.58 112.72 107.56 111.00 1,401,382 +0.37(+0.33%)
Mar 30, 2020 104.30 111.08 104.30 110.63 1,336,506 +7.60(+7.38%)
Mar 27, 2020 101.41 105.79 100.16 103.03 1,073,400 -0.44(-0.43%)
Mar 26, 2020 105.03 106.44 101.31 103.47 1,472,085 -1.72(-1.64%)
Mar 25, 2020 105.42 106.59 100.69 105.19 1,749,627 -0.54(-0.51%)
Mar 24, 2020 96.84 106.34 96.84 105.73 1,921,674 +9.94(+10.38%)
Mar 23, 2020 103.66 103.66 93.41 95.79 2,327,456 -8.38(-8.04%)
Mar 20, 2020 107.15 111.93 101.88 104.17 2,140,000 -4.85(-4.45%)
Mar 19, 2020 119.00 119.28 108.61 109.02 1,482,039 -9.84(-8.28%)
Mar 18, 2020 114.94 120.43 113.37 118.86 1,715,967 +1.75(+1.49%)
Mar 17, 2020 109.74 121.39 109.71 117.11 2,499,387 +9.27(+8.60%)
Mar 16, 2020 96.19 110.44 91.88 107.84 1,925,323 +4.79(+4.65%)
Mar 13, 2020 102.17 104.44 98.27 103.05 1,955,900 +3.78(+3.81%)
Mar 12, 2020 100.34 104.05 99.03 99.27 1,781,890 -6.32(-5.99%)
Mar 11, 2020 108.59 109.38 104.24 105.59 1,253,081 -5.50(-4.95%)
Mar 10, 2020 110.13 111.23 105.88 111.09 995,962 +2.77(+2.56%)
Mar 09, 2020 104.41 109.49 104.00 108.32 1,044,103 -1.67(-1.52%)
Mar 06, 2020 108.35 110.49 106.86 109.99 798,300 -0.76(-0.69%)
Mar 05, 2020 109.99 111.47 109.68 110.75 961,917 -0.95(-0.85%)
Mar 04, 2020 108.02 111.80 107.11 111.70 1,299,883 +5.45(+5.13%)
Mar 03, 2020 106.62 109.09 105.51 106.25 926,144 -0.49(-0.46%)
Mar 02, 2020 103.50 106.77 103.02 106.74 1,046,400 +3.75(+3.64%)
Feb 28, 2020 104.07 104.47 100.14 102.99 1,577,600 -3.12(-2.94%)
Feb 27, 2020 109.00 111.85 106.00 106.11 1,216,165 -3.07(-2.81%)
Feb 26, 2020 108.00 112.86 106.67 109.18 1,925,996 +1.43(+1.33%)
Feb 25, 2020 109.77 109.81 106.34 107.75 1,292,925 -2.07(-1.88%)
Feb 24, 2020 109.92 110.43 108.60 109.82 1,067,097 -1.05(-0.95%)
Feb 21, 2020 110.39 111.26 110.11 110.87 471,300 +0.31(+0.28%)
Feb 20, 2020 110.06 110.68 109.23 110.56 509,925 -0.10(-0.09%)
Feb 19, 2020 109.60 112.18 109.11 110.66 1,267,282 +1.32(+1.21%)
Feb 18, 2020 109.64 110.30 108.70 109.34 747,654 -0.66(-0.60%)
Feb 14, 2020 107.94 110.45 107.61 110.00 793,600 +2.28(+2.12%)
Feb 13, 2020 108.67 108.67 107.40 107.72 858,545 -1.75(-1.60%)
Feb 12, 2020 110.44 111.26 109.40 109.47 598,370 -0.79(-0.72%)
Feb 11, 2020 110.00 110.82 109.37 110.26 790,016 +0.37(+0.34%)
Feb 10, 2020 108.51 109.97 107.97 109.89 691,437 +1.66(+1.53%)
Feb 07, 2020 107.65 108.56 107.21 108.23 514,000 +0.46(+0.43%)
Feb 06, 2020 107.07 108.46 107.06 107.77 483,792 +0.37(+0.34%)
Feb 05, 2020 104.63 107.54 104.57 107.40 900,153 +2.81(+2.69%)
Feb 04, 2020 104.74 105.65 104.49 104.59 657,565 +0.42(+0.40%)
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.