J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 103.33 103.65 100.48 100.56 1,904,040 -2.72(-2.63%)
Feb 25, 2021 103.37 107.27 102.88 103.28 2,151,200 +1.62(+1.60%)
Feb 24, 2021 103.25 103.70 101.62 101.65 1,271,022 -1.04(-1.01%)
Feb 23, 2021 103.44 103.55 101.63 102.69 782,118 +0.10(+0.10%)
Feb 22, 2021 102.43 103.02 101.18 102.59 986,528 +0.46(+0.45%)
Feb 19, 2021 104.79 104.79 101.96 102.14 1,246,007 -2.62(-2.50%)
Feb 18, 2021 103.87 106.72 103.25 104.76 1,460,390 +1.11(+1.07%)
Feb 17, 2021 101.48 103.94 100.89 103.64 1,893,674 +2.09(+2.06%)
Feb 16, 2021 103.20 103.33 100.73 101.55 1,154,915 -1.79(-1.73%)
Feb 12, 2021 102.06 103.36 101.53 103.34 1,001,528 +1.02(+0.99%)
Feb 11, 2021 102.81 103.36 101.40 102.33 926,069 -0.83(-0.81%)
Feb 10, 2021 103.37 103.51 102.05 103.16 824,436 +0.40(+0.39%)
Feb 09, 2021 103.05 103.51 102.22 102.76 696,672 +0.20(+0.20%)
Feb 08, 2021 102.40 102.95 101.07 102.56 911,284 +0.59(+0.58%)
Feb 05, 2021 101.96 102.76 100.89 101.97 952,910 +0.33(+0.32%)
Feb 04, 2021 101.98 102.83 101.21 101.64 1,151,716 -0.35(-0.34%)
Feb 03, 2021 102.06 102.57 99.42 101.98 1,133,772 -0.26(-0.25%)
Feb 02, 2021 102.89 103.28 100.50 102.24 1,186,667 -0.50(-0.49%)
Feb 01, 2021 103.27 104.85 102.17 102.74 1,707,004 -0.96(-0.93%)
Jan 29, 2021 105.35 108.19 103.43 103.70 3,570,075 -1.64(-1.56%)
Jan 28, 2021 112.84 115.43 104.87 105.34 2,645,117 -8.85(-7.75%)
Jan 27, 2021 110.59 117.32 110.28 114.19 2,413,690 +3.64(+3.30%)
Jan 26, 2021 105.84 110.61 105.31 110.55 1,564,009 +4.59(+4.33%)
Jan 25, 2021 102.34 108.93 102.34 105.96 1,573,606 +4.19(+4.11%)
Jan 22, 2021 101.27 102.21 100.53 101.77 1,139,249 +0.73(+0.72%)
Jan 21, 2021 101.76 102.30 100.59 101.04 988,461 -0.72(-0.71%)
Jan 20, 2021 102.61 103.00 100.14 101.76 1,409,835 -1.27(-1.23%)
Jan 19, 2021 102.39 103.61 101.73 103.03 1,296,643 +1.39(+1.37%)
Jan 15, 2021 100.34 101.96 100.09 101.64 1,315,934 +1.37(+1.37%)
Jan 14, 2021 99.97 101.13 99.04 100.27 836,126 +0.89(+0.90%)
Jan 13, 2021 99.15 100.51 98.47 99.37 2,549,530 +0.29(+0.29%)
Jan 12, 2021 101.68 102.12 98.55 99.09 1,723,467 -2.56(-2.52%)
Jan 11, 2021 103.56 104.02 101.58 101.65 972,632 -1.80(-1.74%)
Jan 08, 2021 103.93 104.27 102.24 103.44 966,829 -0.65(-0.63%)
Jan 07, 2021 105.05 106.34 103.76 104.10 1,343,030 -1.36(-1.29%)
Jan 06, 2021 104.00 106.92 104.00 105.46 1,071,815 +1.11(+1.07%)
Jan 05, 2021 103.00 104.88 102.96 104.34 1,092,511 +1.34(+1.30%)
Jan 04, 2021 103.05 103.78 102.50 103.01 1,192,279 +0.03(+0.03%)
Dec 31, 2020 102.98 102.98 102.98 468,981 +0.78(+0.77%)
Dec 30, 2020 102.77 103.28 101.97 102.20 468,981 -0.54(-0.53%)
Dec 29, 2020 103.53 104.31 102.62 102.74 477,394 -0.89(-0.86%)
Dec 28, 2020 103.58 103.64 102.36 103.63 600,703 +0.21(+0.21%)
Dec 24, 2020 102.48 103.65 102.44 103.42 285,345 +0.82(+0.80%)
Dec 23, 2020 102.79 103.56 102.31 102.60 547,190 +0.39(+0.38%)
Dec 22, 2020 102.14 102.61 101.49 102.21 971,625 +0.31(+0.31%)
Dec 21, 2020 102.48 102.75 101.48 101.89 1,008,817 -1.34(-1.30%)
Dec 18, 2020 102.65 103.31 102.07 103.23 2,012,573 +0.50(+0.49%)
Dec 17, 2020 101.53 102.87 101.32 102.73 1,192,026 +1.33(+1.31%)
Dec 16, 2020 101.79 103.02 101.32 101.41 1,298,508 +0.33(+0.33%)
Dec 15, 2020 100.93 101.49 100.35 101.08 1,450,047 +0.19(+0.19%)
Dec 14, 2020 102.71 102.84 100.49 100.89 1,934,595 -1.71(-1.67%)
Dec 11, 2020 102.77 103.38 102.20 102.60 1,179,548 -0.62(-0.60%)
Dec 10, 2020 105.42 105.78 103.21 103.22 1,279,311 -1.95(-1.86%)
Dec 09, 2020 104.44 105.39 103.49 105.17 924,579 +0.47(+0.45%)
Dec 08, 2020 104.02 105.29 103.36 104.70 1,153,296 +0.42(+0.40%)
Dec 07, 2020 104.04 104.71 103.12 104.28 966,250 -0.26(-0.25%)
Dec 04, 2020 103.79 104.88 103.53 104.54 834,484 +0.77(+0.75%)
Dec 03, 2020 101.83 103.87 101.72 103.77 1,489,562 +1.43(+1.40%)
Dec 02, 2020 103.65 104.40 101.72 102.33 1,173,334 -1.83(-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.