J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.77 101.30 97.74 101.09 1,643,293 +2.19(+2.22%)
May 28, 2020 98.38 98.93 96.65 98.90 1,046,705 +1.20(+1.23%)
May 27, 2020 95.28 97.72 94.64 97.70 1,345,660 +2.42(+2.54%)
May 26, 2020 96.57 97.24 95.04 95.28 1,208,228 -1.05(-1.09%)
May 22, 2020 95.44 96.72 94.63 96.33 718,469 +0.59(+0.61%)
May 21, 2020 97.42 97.70 95.13 95.74 1,809,303 -2.05(-2.10%)
May 20, 2020 98.38 98.63 96.44 97.79 941,667 -0.29(-0.30%)
May 19, 2020 101.06 101.13 97.51 98.08 1,668,327 -3.07(-3.04%)
May 18, 2020 102.56 103.06 98.90 101.15 1,840,495 -0.65(-0.64%)
May 15, 2020 101.10 103.25 101.10 101.80 2,167,015 +0.58(+0.58%)
May 14, 2020 104.28 104.94 100.42 101.22 1,239,373 -2.88(-2.76%)
May 13, 2020 103.65 105.89 103.01 104.09 868,940 +0.19(+0.18%)
May 12, 2020 103.58 105.53 103.39 103.91 1,027,190 +0.95(+0.92%)
May 11, 2020 102.34 103.65 101.61 102.95 987,762 +0.72(+0.71%)
May 08, 2020 101.34 103.10 101.10 102.23 985,356 +2.25(+2.25%)
May 07, 2020 101.54 101.98 99.83 99.99 1,262,275 -0.55(-0.54%)
May 06, 2020 102.60 103.28 100.44 100.53 1,150,205 -1.65(-1.61%)
May 05, 2020 101.17 102.97 100.83 102.18 981,925 +0.91(+0.90%)
May 04, 2020 101.81 102.55 100.75 101.27 858,619 -0.46(-0.45%)
May 01, 2020 101.28 103.68 99.74 101.73 1,201,889 +0.53(+0.52%)
Apr 30, 2020 100.30 102.46 99.17 101.20 3,174,662 +0.63(+0.63%)
Apr 29, 2020 104.14 104.39 100.49 100.57 1,293,175 -3.92(-3.75%)
Apr 28, 2020 106.76 107.66 104.28 104.49 1,473,864 -1.95(-1.83%)
Apr 27, 2020 104.50 106.81 103.42 106.43 776,430 +2.69(+2.59%)
Apr 24, 2020 103.15 104.01 101.48 103.75 1,264,794 +0.87(+0.85%)
Apr 23, 2020 104.23 104.89 102.81 102.87 747,341 -1.54(-1.48%)
Apr 22, 2020 103.92 105.37 103.47 104.42 741,167 +1.06(+1.02%)
Apr 21, 2020 109.29 110.63 103.02 103.36 1,179,167 -3.75(-3.50%)
Apr 20, 2020 106.92 108.84 106.18 107.11 917,514 +0.03(+0.03%)
Apr 17, 2020 107.75 107.89 105.68 107.08 1,296,814 +0.39(+0.36%)
Apr 16, 2020 103.04 107.58 102.64 106.69 1,293,357 +5.06(+4.97%)
Apr 15, 2020 99.51 101.80 98.66 101.63 1,033,154 +2.08(+2.09%)
Apr 14, 2020 99.09 100.50 97.88 99.55 1,493,916 +2.45(+2.52%)
Apr 13, 2020 99.17 99.29 96.18 97.11 1,419,888 -2.19(-2.21%)
Apr 09, 2020 99.81 101.85 99.03 99.30 1,344,844 -1.22(-1.21%)
Apr 08, 2020 100.11 101.54 97.05 100.51 1,085,909 +0.22(+0.22%)
Apr 07, 2020 101.47 102.89 99.41 100.29 1,542,523 -1.15(-1.14%)
Apr 06, 2020 100.40 102.32 97.92 101.45 1,369,265 +2.52(+2.55%)
Apr 03, 2020 95.66 100.54 95.61 98.93 1,574,548 +1.82(+1.88%)
Apr 02, 2020 95.24 98.10 94.51 97.11 1,383,026 +0.58(+0.60%)
Apr 01, 2020 95.72 100.20 95.16 96.52 1,807,688 -1.23(-1.26%)
Mar 31, 2020 97.39 99.27 94.73 97.76 1,591,219 +0.33(+0.33%)
Mar 30, 2020 91.86 97.83 91.86 97.43 1,517,555 +6.69(+7.38%)
Mar 27, 2020 89.31 93.17 88.21 90.74 1,218,807 -0.39(-0.43%)
Mar 26, 2020 92.50 93.74 89.22 91.13 1,671,500 -1.51(-1.64%)
Mar 25, 2020 92.84 93.87 88.68 92.64 1,986,639 -0.48(-0.51%)
Mar 24, 2020 85.29 93.65 85.29 93.12 2,181,992 +8.75(+10.38%)
Mar 23, 2020 91.29 91.29 82.27 84.36 2,642,743 -7.38(-8.04%)
Mar 20, 2020 94.37 98.58 89.73 91.74 2,429,894 -4.27(-4.45%)
Mar 19, 2020 104.80 105.05 95.65 96.01 1,682,802 -8.67(-8.28%)
Mar 18, 2020 101.23 106.06 99.84 104.68 1,948,419 +1.54(+1.50%)
Mar 17, 2020 96.65 106.91 96.62 103.14 2,837,965 +8.16(+8.60%)
Mar 16, 2020 84.71 97.27 80.92 94.97 2,186,136 +4.22(+4.65%)
Mar 13, 2020 89.98 91.98 86.55 90.76 2,220,855 +3.33(+3.81%)
Mar 12, 2020 88.37 91.64 87.22 87.43 2,023,273 -5.57(-5.99%)
Mar 11, 2020 95.63 96.33 91.80 92.99 1,422,829 -4.84(-4.95%)
Mar 10, 2020 96.99 97.96 93.25 97.84 1,130,879 +2.44(+2.56%)
Mar 09, 2020 91.95 96.43 91.59 95.40 1,185,542 -1.47(-1.52%)
Mar 06, 2020 95.42 97.31 94.11 96.87 906,441 -0.67(-0.69%)
Mar 05, 2020 96.87 98.17 96.59 97.54 1,092,222 -0.84(-0.85%)
Mar 04, 2020 95.13 98.46 94.33 98.37 1,475,971 +4.80(+5.13%)
Mar 03, 2020 93.90 96.08 92.92 93.57 1,051,603 -0.43(-0.46%)
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.