J.M. Smucker Company (NY: SJM )

125.98 +0.26 (+0.21%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 104.23 104.97 103.68 104.19 1,178,751 +0.03(+0.03%)
Dec 31, 2020 104.16 104.16 104.16 463,660 +0.79(+0.77%)
Dec 30, 2020 103.95 104.47 103.14 103.37 463,660 -0.55(-0.53%)
Dec 29, 2020 104.72 105.51 103.80 103.92 471,977 -0.90(-0.86%)
Dec 28, 2020 104.77 104.83 103.53 104.82 593,886 +0.22(+0.21%)
Dec 24, 2020 103.66 104.84 103.61 104.61 282,107 +0.83(+0.80%)
Dec 23, 2020 103.97 104.75 103.49 103.78 540,981 +0.40(+0.38%)
Dec 22, 2020 103.32 103.79 102.66 103.38 960,600 +0.31(+0.31%)
Dec 21, 2020 103.66 103.93 102.64 103.06 997,370 -1.35(-1.29%)
Dec 18, 2020 103.83 104.50 103.25 104.42 1,989,736 +0.50(+0.49%)
Dec 17, 2020 102.69 104.05 102.48 103.91 1,178,500 +1.34(+1.31%)
Dec 16, 2020 102.96 104.20 102.48 102.57 1,283,774 +0.33(+0.33%)
Dec 15, 2020 102.09 102.66 101.51 102.24 1,433,593 +0.19(+0.19%)
Dec 14, 2020 103.89 104.02 101.64 102.05 1,912,643 -1.73(-1.67%)
Dec 11, 2020 103.95 104.57 103.37 103.78 1,166,163 -0.63(-0.60%)
Dec 10, 2020 106.63 106.99 104.40 104.41 1,264,795 -1.97(-1.86%)
Dec 09, 2020 105.64 106.60 104.68 106.38 914,088 +0.48(+0.45%)
Dec 08, 2020 105.21 106.50 104.55 105.90 1,140,210 +0.42(+0.40%)
Dec 07, 2020 105.24 105.91 104.30 105.48 955,286 -0.26(-0.25%)
Dec 04, 2020 104.98 106.08 104.71 105.74 825,015 +0.78(+0.75%)
Dec 03, 2020 103.00 105.06 102.89 104.96 1,472,660 +1.45(+1.40%)
Dec 02, 2020 104.84 105.60 102.89 103.51 1,160,020 -1.85(-1.75%)
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.