J.M. Smucker Company (NY: SJM )

139.52 USD -2.50 (-1.76%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 115.00 117.73 113.25 115.51 1,058,500 +0.60(+0.52%)
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%)
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.