J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 119.77 119.83 117.89 118.96 1,063,115 -0.86(-0.72%)
Apr 29, 2021 118.47 120.82 118.47 119.83 845,120 +1.32(+1.11%)
Apr 28, 2021 119.87 120.33 118.14 118.51 992,989 -0.50(-0.42%)
Apr 27, 2021 117.86 119.07 117.76 119.01 1,034,071 +1.15(+0.98%)
Apr 26, 2021 117.82 118.51 116.50 117.85 1,132,735 +0.00(+0.00%)
Apr 23, 2021 119.78 119.98 117.34 117.85 857,209 -2.13(-1.77%)
Apr 22, 2021 121.02 121.15 119.77 119.98 806,088 -1.41(-1.16%)
Apr 21, 2021 120.73 121.51 119.70 121.39 1,297,329 +1.04(+0.87%)
Apr 20, 2021 119.91 121.80 119.88 120.34 1,503,331 +0.33(+0.27%)
Apr 19, 2021 120.00 120.50 118.23 120.02 738,429 +0.39(+0.33%)
Apr 16, 2021 119.34 120.04 118.53 119.62 903,125 +0.84(+0.71%)
Apr 15, 2021 117.16 119.04 117.16 118.78 634,492 +1.56(+1.33%)
Apr 14, 2021 117.95 117.95 116.27 117.22 920,093 -0.67(-0.57%)
Apr 13, 2021 117.73 119.05 117.38 117.89 1,295,534 +0.26(+0.22%)
Apr 12, 2021 117.05 118.11 116.67 117.64 1,363,920 +1.20(+1.03%)
Apr 09, 2021 116.41 117.13 114.89 116.44 945,848 +0.07(+0.06%)
Apr 08, 2021 115.58 116.59 115.38 116.36 1,117,538 +0.25(+0.22%)
Apr 07, 2021 116.52 116.84 115.37 116.11 797,613 +0.10(+0.09%)
Apr 06, 2021 115.46 116.63 114.84 116.01 938,542 +0.59(+0.51%)
Apr 05, 2021 114.89 116.68 114.19 115.42 744,405 +0.76(+0.67%)
Apr 01, 2021 114.79 114.79 112.12 114.66 1,556,190 -0.25(-0.22%)
Mar 31, 2021 116.07 116.31 114.39 114.91 1,134,113 -1.83(-1.57%)
Mar 30, 2021 118.99 120.22 116.17 116.75 1,957,534 -2.27(-1.91%)
Mar 29, 2021 117.21 119.49 117.05 119.02 1,194,247 +2.32(+1.98%)
Mar 26, 2021 115.19 117.06 114.96 116.70 1,228,831 +1.69(+1.47%)
Mar 25, 2021 112.67 116.11 112.01 115.01 1,445,075 +3.18(+2.84%)
Mar 24, 2021 113.16 113.46 111.05 111.83 1,257,982 -3.02(-2.63%)
Mar 23, 2021 116.32 116.32 114.28 114.85 994,806 -0.72(-0.62%)
Mar 22, 2021 113.68 115.61 113.47 115.57 1,166,102 +0.78(+0.68%)
Mar 19, 2021 112.61 115.90 112.46 114.78 3,157,195 +2.22(+1.98%)
Mar 18, 2021 112.60 113.80 112.11 112.56 1,228,046 -0.16(-0.14%)
Mar 17, 2021 112.47 113.25 111.67 112.72 1,148,843 +0.73(+0.66%)
Mar 16, 2021 110.80 112.47 110.57 111.99 1,154,707 +1.08(+0.97%)
Mar 15, 2021 110.62 111.59 110.14 110.91 851,082 +0.62(+0.56%)
Mar 12, 2021 109.84 111.49 109.55 110.29 1,528,222 +1.08(+0.99%)
Mar 11, 2021 109.31 110.68 108.98 109.21 1,118,220 -0.74(-0.68%)
Mar 10, 2021 107.90 110.53 107.01 109.95 1,064,374 +1.89(+1.75%)
Mar 09, 2021 108.23 110.34 107.75 108.06 1,212,069 -0.71(-0.65%)
Mar 08, 2021 107.43 110.26 106.30 108.77 1,248,072 +1.30(+1.21%)
Mar 05, 2021 105.79 109.43 105.48 107.47 2,111,697 +1.92(+1.82%)
Mar 04, 2021 104.32 107.10 103.81 105.55 1,667,530 +2.02(+1.95%)
Mar 03, 2021 102.36 104.63 102.08 103.53 1,425,507 +0.88(+0.86%)
Mar 02, 2021 102.18 103.67 102.02 102.65 1,483,780 +0.88(+0.87%)
Mar 01, 2021 101.80 103.16 101.34 101.77 1,848,076 +0.06(+0.05%)
Feb 26, 2021 104.52 104.85 101.64 101.72 1,882,337 -2.75(-2.63%)
Feb 25, 2021 104.56 108.51 104.07 104.47 2,126,679 +1.64(+1.60%)
Feb 24, 2021 104.44 104.89 102.79 102.82 1,256,534 -1.05(-1.01%)
Feb 23, 2021 104.63 104.74 102.81 103.88 773,202 +0.10(+0.10%)
Feb 22, 2021 103.61 104.20 102.34 103.78 975,282 +0.46(+0.45%)
Feb 19, 2021 106.00 106.00 103.13 103.31 1,231,804 -2.65(-2.50%)
Feb 18, 2021 105.07 107.95 104.44 105.97 1,443,744 +1.13(+1.07%)
Feb 17, 2021 102.65 105.14 102.05 104.84 1,872,089 +2.12(+2.06%)
Feb 16, 2021 104.39 104.52 101.89 102.72 1,141,751 -1.81(-1.73%)
Feb 12, 2021 103.24 104.55 102.70 104.53 990,112 +1.03(+0.99%)
Feb 11, 2021 104.00 104.55 102.57 103.50 915,513 -0.84(-0.81%)
Feb 10, 2021 104.57 104.70 103.22 104.35 815,038 +0.41(+0.39%)
Feb 09, 2021 104.24 104.70 103.40 103.94 688,730 +0.21(+0.20%)
Feb 08, 2021 103.58 104.13 102.23 103.74 900,896 +0.59(+0.58%)
Feb 05, 2021 103.13 103.94 102.05 103.14 942,048 +0.33(+0.32%)
Feb 04, 2021 103.16 104.02 102.38 102.81 1,138,588 -0.35(-0.34%)
Feb 03, 2021 103.23 103.75 100.56 103.16 1,120,849 -0.26(-0.25%)
Feb 02, 2021 104.08 104.48 101.66 103.42 1,173,140 -0.50(-0.48%)
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.