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 (%)
Mar 31, 2021 116.07 116.30 114.38 114.91 1,134,173 -1.83(-1.57%)
Mar 30, 2021 118.98 120.22 116.17 116.74 1,957,637 -2.27(-1.91%)
Mar 29, 2021 117.20 119.48 117.04 119.01 1,194,309 +2.32(+1.98%)
Mar 26, 2021 115.19 117.06 114.95 116.69 1,228,896 +1.69(+1.47%)
Mar 25, 2021 112.66 116.11 112.00 115.01 1,445,151 +3.18(+2.84%)
Mar 24, 2021 113.15 113.45 111.05 111.83 1,258,048 -3.02(-2.63%)
Mar 23, 2021 116.31 116.31 114.27 114.84 994,858 -0.72(-0.62%)
Mar 22, 2021 113.67 115.61 113.46 115.56 1,166,163 +0.78(+0.68%)
Mar 19, 2021 112.60 115.90 112.46 114.78 3,157,360 +2.22(+1.98%)
Mar 18, 2021 112.59 113.80 112.11 112.55 1,228,111 -0.16(-0.14%)
Mar 17, 2021 112.46 113.24 111.66 112.72 1,148,903 +0.73(+0.66%)
Mar 16, 2021 110.79 112.46 110.56 111.98 1,154,768 +1.08(+0.97%)
Mar 15, 2021 110.61 111.58 110.14 110.90 851,127 +0.62(+0.56%)
Mar 12, 2021 109.84 111.49 109.55 110.28 1,528,302 +1.08(+0.99%)
Mar 11, 2021 109.30 110.67 108.98 109.20 1,118,279 -0.74(-0.68%)
Mar 10, 2021 107.89 110.53 107.00 109.95 1,064,430 +1.89(+1.75%)
Mar 09, 2021 108.22 110.34 107.74 108.06 1,212,133 -0.71(-0.65%)
Mar 08, 2021 107.42 110.26 106.30 108.77 1,248,137 +1.30(+1.21%)
Mar 05, 2021 105.79 109.42 105.47 107.47 2,111,807 +1.92(+1.82%)
Mar 04, 2021 104.32 107.10 103.81 105.54 1,667,617 +2.02(+1.95%)
Mar 03, 2021 102.36 104.63 102.07 103.53 1,425,582 +0.88(+0.86%)
Mar 02, 2021 102.17 103.66 102.01 102.65 1,483,858 +0.88(+0.87%)
Mar 01, 2021 101.79 103.16 101.34 101.77 1,848,172 +0.05(+0.05%)
Feb 26, 2021 104.52 104.84 101.64 101.71 1,882,435 -2.75(-2.63%)
Feb 25, 2021 104.55 108.50 104.06 104.46 2,126,791 +1.64(+1.60%)
Feb 24, 2021 104.44 104.89 102.78 102.82 1,256,600 -1.05(-1.01%)
Feb 23, 2021 104.63 104.73 102.80 103.87 773,243 +0.10(+0.10%)
Feb 22, 2021 103.61 104.20 102.34 103.77 975,333 +0.46(+0.45%)
Feb 19, 2021 106.00 106.00 103.13 103.31 1,231,869 -2.65(-2.50%)
Feb 18, 2021 105.06 107.94 104.44 105.96 1,443,819 +1.13(+1.07%)
Feb 17, 2021 102.65 105.13 102.05 104.83 1,872,187 +2.12(+2.06%)
Feb 16, 2021 104.38 104.52 101.88 102.72 1,141,810 -1.81(-1.73%)
Feb 12, 2021 103.24 104.54 102.69 104.53 990,164 +1.03(+0.99%)
Feb 11, 2021 103.99 104.54 102.56 103.50 915,561 -0.84(-0.81%)
Feb 10, 2021 104.56 104.70 103.22 104.34 815,081 +0.41(+0.39%)
Feb 09, 2021 104.24 104.70 103.40 103.94 688,766 +0.21(+0.20%)
Feb 08, 2021 103.58 104.13 102.23 103.73 900,943 +0.59(+0.58%)
Feb 05, 2021 103.13 103.94 102.05 103.14 942,097 +0.33(+0.32%)
Feb 04, 2021 103.16 104.01 102.37 102.80 1,138,647 -0.35(-0.34%)
Feb 03, 2021 103.23 103.75 100.56 103.16 1,120,907 -0.26(-0.25%)
Feb 02, 2021 104.07 104.47 101.65 103.42 1,173,202 -0.51(-0.49%)
Feb 01, 2021 104.45 106.06 103.34 103.92 1,687,634 -0.97(-0.93%)
Jan 29, 2021 106.56 109.44 104.61 104.89 3,529,565 -1.66(-1.56%)
Jan 28, 2021 114.14 116.75 106.07 106.55 2,615,103 -8.95(-7.75%)
Jan 27, 2021 111.86 118.66 111.55 115.50 2,386,302 +3.69(+3.30%)
Jan 26, 2021 107.06 111.88 106.52 111.81 1,546,262 +4.64(+4.33%)
Jan 25, 2021 103.52 110.18 103.52 107.17 1,555,751 +4.24(+4.11%)
Jan 22, 2021 102.43 103.38 101.69 102.94 1,126,322 +0.74(+0.72%)
Jan 21, 2021 102.93 103.47 101.74 102.20 977,244 -0.73(-0.71%)
Jan 20, 2021 103.79 104.18 101.29 102.93 1,393,837 -1.28(-1.23%)
Jan 19, 2021 103.56 104.80 102.90 104.21 1,281,930 +1.41(+1.37%)
Jan 15, 2021 101.50 103.13 101.24 102.80 1,301,003 +1.39(+1.37%)
Jan 14, 2021 101.12 102.29 100.18 101.42 826,639 +0.90(+0.90%)
Jan 13, 2021 100.29 101.66 99.60 100.52 2,520,600 +0.29(+0.29%)
Jan 12, 2021 102.85 103.29 99.69 100.23 1,703,911 -2.59(-2.52%)
Jan 11, 2021 104.75 105.21 102.74 102.81 961,595 -1.82(-1.74%)
Jan 08, 2021 105.12 105.47 103.42 104.63 955,859 -0.66(-0.62%)
Jan 07, 2021 106.25 107.56 104.95 105.29 1,327,791 -1.38(-1.29%)
Jan 06, 2021 105.19 108.15 105.19 106.67 1,059,653 +1.13(+1.07%)
Jan 05, 2021 104.18 106.08 104.15 105.54 1,080,114 +1.35(+1.30%)
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.