J.M. Smucker Company (NY: SJM )

120.07 -0.41 (-0.34%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 100.45 102.68 100.08 102.13 1,262,195 +2.22(+2.22%)
Sep 29, 2020 99.94 100.53 99.32 99.91 440,659 -0.20(-0.20%)
Sep 28, 2020 99.78 101.04 99.58 100.12 806,884 +0.96(+0.97%)
Sep 25, 2020 98.02 99.37 97.97 99.15 594,608 +1.13(+1.15%)
Sep 24, 2020 95.97 98.44 95.62 98.02 871,704 +2.28(+2.38%)
Sep 23, 2020 97.76 98.17 95.62 95.74 1,057,793 -1.41(-1.45%)
Sep 22, 2020 97.38 98.91 96.92 97.15 1,285,573 +0.08(+0.08%)
Sep 21, 2020 96.25 98.27 95.57 97.07 1,298,940 +0.35(+0.37%)
Sep 18, 2020 97.08 98.12 96.40 96.71 1,098,618 -0.52(-0.54%)
Sep 17, 2020 97.62 98.30 96.24 97.23 1,332,605 -0.74(-0.76%)
Sep 16, 2020 98.72 99.60 97.52 97.98 1,264,298 -1.40(-1.41%)
Sep 15, 2020 100.57 100.63 99.27 99.37 622,469 -0.94(-0.93%)
Sep 14, 2020 100.34 100.92 100.01 100.31 647,663 +0.13(+0.13%)
Sep 11, 2020 100.06 100.70 98.83 100.18 791,529 +0.20(+0.20%)
Sep 10, 2020 101.57 101.73 99.40 99.98 1,092,856 -2.37(-2.32%)
Sep 09, 2020 101.70 103.46 101.10 102.34 988,310 +1.41(+1.40%)
Sep 08, 2020 103.94 104.43 100.48 100.93 1,069,687 -3.01(-2.89%)
Sep 04, 2020 104.71 105.76 103.47 103.94 783,612 -0.59(-0.57%)
Sep 03, 2020 106.52 107.70 103.55 104.53 887,339 -2.32(-2.17%)
Sep 02, 2020 103.90 107.22 103.77 106.84 880,725 +2.55(+2.45%)
Sep 01, 2020 106.08 106.08 103.82 104.29 785,452 -1.96(-1.85%)
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%)
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.