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 (%)
May 28, 2021 121.44 123.95 121.29 121.86 1,159,239 +0.70(+0.58%)
May 27, 2021 122.92 123.60 120.75 121.16 1,834,211 -1.81(-1.47%)
May 26, 2021 123.37 123.69 122.66 122.97 780,154 -0.72(-0.58%)
May 25, 2021 123.86 124.22 122.42 123.69 722,995 -0.29(-0.24%)
May 24, 2021 124.01 125.15 123.61 123.99 631,519 +0.09(+0.07%)
May 21, 2021 123.07 124.58 123.07 123.89 893,863 +0.64(+0.52%)
May 20, 2021 123.70 124.42 123.06 123.25 621,500 +0.47(+0.38%)
May 19, 2021 122.40 122.92 121.12 122.79 628,443 +0.53(+0.43%)
May 18, 2021 121.89 123.05 121.72 122.26 688,077 +0.19(+0.16%)
May 17, 2021 123.89 124.42 121.47 122.07 1,357,837 -1.66(-1.34%)
May 14, 2021 124.73 126.05 123.69 123.73 915,983 -0.79(-0.63%)
May 13, 2021 121.66 125.02 120.80 124.52 1,025,843 +2.09(+1.71%)
May 12, 2021 124.31 124.67 122.17 122.42 1,209,390 -1.83(-1.48%)
May 11, 2021 125.94 126.36 123.12 124.26 935,713 -1.52(-1.21%)
May 10, 2021 124.54 126.75 124.17 125.77 858,757 +1.72(+1.38%)
May 07, 2021 123.63 124.56 122.72 124.06 907,122 -0.74(-0.59%)
May 06, 2021 123.64 126.12 123.61 124.79 2,225,209 +2.33(+1.91%)
May 05, 2021 120.38 122.69 119.33 122.46 1,299,616 +2.15(+1.79%)
May 04, 2021 120.33 121.06 119.06 120.31 680,261 +0.36(+0.30%)
May 03, 2021 118.99 120.98 118.84 119.95 643,670 +0.99(+0.83%)
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%)
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.