J.M. Smucker Company (NY: SJM )

128.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 103.90 104.77 103.69 104.17 560,644 +0.56(+0.54%)
Jan 31, 2020 105.72 105.96 103.56 103.61 2,069,700 -2.21(-2.09%)
Jan 30, 2020 105.18 106.03 104.58 105.82 825,612 +0.64(+0.61%)
Jan 29, 2020 106.17 106.50 105.13 105.18 478,002 -1.09(-1.03%)
Jan 28, 2020 107.08 107.95 106.04 106.27 565,332 -0.92(-0.86%)
Jan 27, 2020 107.37 108.16 106.94 107.19 667,785 -0.48(-0.45%)
Jan 24, 2020 108.90 108.90 107.11 107.67 493,500 -0.71(-0.66%)
Jan 23, 2020 106.74 109.07 106.14 108.38 1,149,405 +1.39(+1.30%)
Jan 22, 2020 107.82 108.66 106.99 106.99 664,891 -0.81(-0.75%)
Jan 21, 2020 106.37 107.85 105.21 107.80 959,517 +1.41(+1.33%)
Jan 17, 2020 105.09 107.18 104.73 106.39 1,083,100 +1.40(+1.33%)
Jan 16, 2020 104.75 105.66 104.43 104.99 1,624,389 +0.44(+0.42%)
Jan 15, 2020 104.61 105.49 104.46 104.55 816,557 +0.15(+0.14%)
Jan 14, 2020 105.09 105.31 104.01 104.40 1,110,017 -0.84(-0.80%)
Jan 13, 2020 104.57 105.28 104.35 105.24 951,916 +0.86(+0.82%)
Jan 10, 2020 103.56 104.72 103.21 104.38 697,500 +0.77(+0.74%)
Jan 09, 2020 103.19 104.17 102.66 103.61 902,915 +0.31(+0.30%)
Jan 08, 2020 102.59 104.00 102.24 103.30 1,009,871 +1.05(+1.03%)
Jan 07, 2020 103.05 103.68 101.43 102.25 791,793 -1.46(-1.41%)
Jan 06, 2020 102.51 103.78 102.10 103.71 1,112,308 +1.42(+1.39%)
Jan 03, 2020 102.44 102.86 101.89 102.29 666,300 +0.15(+0.15%)
Jan 02, 2020 104.13 104.39 101.77 102.14 713,089 -1.99(-1.91%)
Dec 31, 2019 102.92 104.14 102.84 104.13 687,500 +0.98(+0.95%)
Dec 30, 2019 103.20 103.65 102.74 103.15 466,861 +0.05(+0.05%)
Dec 27, 2019 102.91 103.28 102.70 103.10 457,200 +0.45(+0.44%)
Dec 26, 2019 103.68 103.79 102.22 102.65 418,121 -1.10(-1.06%)
Dec 24, 2019 103.36 103.91 103.03 103.75 207,500 +0.38(+0.37%)
Dec 23, 2019 104.06 104.18 102.87 103.37 688,097 -0.34(-0.33%)
Dec 20, 2019 104.64 104.92 103.58 103.71 1,439,800 -0.80(-0.77%)
Dec 19, 2019 103.80 104.94 103.59 104.51 1,053,760 +1.35(+1.31%)
Dec 18, 2019 102.60 103.30 102.27 103.16 1,482,132 +1.02(+1.00%)
Dec 17, 2019 102.20 102.88 101.77 102.14 849,102 -0.50(-0.49%)
Dec 16, 2019 101.94 103.28 101.60 102.64 1,975,665 +1.13(+1.11%)
Dec 13, 2019 102.64 102.88 101.10 101.51 1,487,200 -0.96(-0.94%)
Dec 12, 2019 103.99 104.39 102.27 102.47 984,616 -1.96(-1.88%)
Dec 11, 2019 106.24 106.24 103.80 104.43 1,155,259 -1.63(-1.54%)
Dec 10, 2019 106.05 106.71 105.72 106.06 588,827 -0.47(-0.44%)
Dec 09, 2019 107.48 107.57 106.36 106.53 498,621 -0.77(-0.72%)
Dec 06, 2019 107.10 107.79 106.88 107.30 796,000 +0.55(+0.52%)
Dec 05, 2019 106.35 107.02 105.63 106.75 1,091,914 +0.48(+0.45%)
Dec 04, 2019 105.54 107.27 105.46 106.27 812,343 +0.07(+0.07%)
Dec 03, 2019 105.70 106.27 105.00 106.20 818,510 +0.50(+0.47%)
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.