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 105.39 106.71 105.22 106.26 932,402 +0.47(+0.44%)
Aug 28, 2020 106.99 106.99 104.83 105.79 893,280 -1.12(-1.05%)
Aug 27, 2020 107.39 109.02 106.85 106.91 792,448 -0.72(-0.67%)
Aug 26, 2020 108.00 108.72 106.44 107.63 1,124,245 +0.87(+0.81%)
Aug 25, 2020 106.10 109.14 103.66 106.76 4,027,068 +6.86(+6.87%)
Aug 24, 2020 99.26 100.47 97.94 99.90 949,627 +0.80(+0.80%)
Aug 21, 2020 98.95 99.47 97.84 99.11 1,023,574 +0.17(+0.17%)
Aug 20, 2020 98.68 99.52 98.42 98.94 645,720 +0.48(+0.48%)
Aug 19, 2020 98.52 99.67 97.66 98.46 1,160,716 -2.26(-2.25%)
Aug 18, 2020 100.44 101.48 99.56 100.72 729,397 +0.37(+0.37%)
Aug 17, 2020 100.64 101.12 100.33 100.35 1,550,408 -0.41(-0.41%)
Aug 14, 2020 101.02 101.98 100.51 100.77 753,486 -0.58(-0.58%)
Aug 13, 2020 100.86 101.82 100.41 101.35 735,349 +0.50(+0.50%)
Aug 12, 2020 99.50 101.51 99.29 100.85 775,988 +1.97(+2.00%)
Aug 11, 2020 99.22 100.07 98.40 98.87 850,587 -0.11(-0.12%)
Aug 10, 2020 97.75 99.24 97.59 98.99 930,537 +1.57(+1.61%)
Aug 07, 2020 96.44 97.75 96.29 97.42 856,212 +0.67(+0.69%)
Aug 06, 2020 97.47 98.17 96.62 96.75 631,602 -0.75(-0.76%)
Aug 05, 2020 99.24 99.24 97.19 97.50 967,952 -1.86(-1.87%)
Aug 04, 2020 97.08 100.02 96.86 99.36 1,012,449 +2.01(+2.06%)
Aug 03, 2020 96.25 97.68 95.72 97.35 658,984 +1.42(+1.48%)
Jul 31, 2020 95.80 96.07 94.61 95.93 2,021,237 +0.00(+0.00%)
Jul 30, 2020 96.51 96.88 95.20 95.93 670,988 -1.00(-1.03%)
Jul 29, 2020 96.26 97.05 95.71 96.93 644,473 +1.07(+1.12%)
Jul 28, 2020 95.25 96.37 95.25 95.86 559,999 +0.35(+0.37%)
Jul 27, 2020 94.73 95.55 94.24 95.50 553,076 +0.64(+0.68%)
Jul 24, 2020 95.47 96.72 94.26 94.86 628,451 -0.25(-0.26%)
Jul 23, 2020 94.18 95.57 94.18 95.11 656,640 +0.73(+0.77%)
Jul 22, 2020 94.22 94.51 92.28 94.38 579,300 +0.90(+0.97%)
Jul 21, 2020 92.44 94.41 92.39 93.48 703,950 +1.10(+1.19%)
Jul 20, 2020 93.07 93.29 91.50 92.38 976,962 -1.23(-1.31%)
Jul 17, 2020 93.52 94.17 93.29 93.61 618,876 +0.55(+0.59%)
Jul 16, 2020 92.79 93.90 92.74 93.06 435,314 +0.18(+0.19%)
Jul 15, 2020 94.74 94.95 92.76 92.88 680,457 -1.15(-1.22%)
Jul 14, 2020 91.85 94.38 91.67 94.03 771,719 +2.20(+2.40%)
Jul 13, 2020 92.29 92.73 91.49 91.83 706,922 -0.44(-0.48%)
Jul 10, 2020 91.05 92.46 91.05 92.27 869,550 +1.57(+1.73%)
Jul 09, 2020 91.41 92.01 90.24 90.70 732,361 -1.16(-1.26%)
Jul 08, 2020 92.93 92.93 91.24 91.86 784,839 -1.18(-1.26%)
Jul 07, 2020 92.45 93.55 91.72 93.03 744,395 +0.16(+0.17%)
Jul 06, 2020 92.83 93.59 92.36 92.87 827,966 +0.75(+0.81%)
Jul 02, 2020 93.02 93.02 91.36 92.13 1,057,413 -0.18(-0.19%)
Jul 01, 2020 92.55 93.41 92.25 92.30 834,791 -0.52(-0.56%)
Jun 30, 2020 92.77 93.08 91.94 92.82 1,080,277 +0.64(+0.69%)
Jun 29, 2020 91.37 93.94 90.95 92.18 1,451,976 +1.82(+2.01%)
Jun 26, 2020 92.88 93.45 89.38 90.36 1,824,140 -2.39(-2.58%)
Jun 25, 2020 93.32 93.59 92.38 92.76 1,170,931 -0.44(-0.47%)
Jun 24, 2020 93.22 93.80 92.67 93.20 950,308 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.26 93.37 1,169,487 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.92 95.57 623,640 +0.01(+0.01%)
Jun 19, 2020 96.22 97.00 95.27 95.57 1,552,491 +0.31(+0.32%)
Jun 18, 2020 95.47 96.60 94.49 95.26 644,541 -0.40(-0.42%)
Jun 17, 2020 94.97 96.23 94.83 95.66 859,590 +0.86(+0.91%)
Jun 16, 2020 93.87 95.33 92.99 94.80 1,544,118 +1.99(+2.15%)
Jun 15, 2020 91.34 93.43 90.37 92.81 1,867,885 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.85 1,522,511 -1.39(-1.50%)
Jun 11, 2020 94.38 95.98 92.77 93.24 1,233,483 -2.15(-2.25%)
Jun 10, 2020 95.72 97.61 94.93 95.39 1,213,606 +0.27(+0.29%)
Jun 09, 2020 97.82 97.90 94.74 95.12 1,138,967 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.49 97.51 1,302,069 +3.26(+3.46%)
Jun 05, 2020 95.62 97.31 93.75 94.25 2,298,927 -1.46(-1.52%)
Jun 04, 2020 96.07 99.72 94.99 95.71 2,847,926 -4.82(-4.79%)
Jun 03, 2020 101.52 101.90 100.26 100.52 1,680,008 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.62 101.02 1,244,299 -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.