J.M. Smucker Company (NY: SJM )

115.54 USD -0.09 (-0.08%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 116.16 116.58 114.88 115.54 411,594 -0.09(-0.08%)
Oct 22, 2020 114.50 116.04 113.93 115.63 692,265 +1.23(+1.08%)
Oct 21, 2020 113.49 114.95 112.52 114.40 1,162,374 +0.28(+0.25%)
Oct 20, 2020 115.81 116.22 113.98 114.12 982,754 -1.09(-0.95%)
Oct 19, 2020 117.75 118.25 115.10 115.21 649,505 -2.67(-2.27%)
Oct 16, 2020 118.74 119.25 117.85 117.88 560,700 -0.98(-0.82%)
Oct 15, 2020 118.62 119.29 118.01 118.86 452,356 -0.11(-0.09%)
Oct 14, 2020 119.53 120.47 118.85 118.97 451,067 -1.12(-0.93%)
Oct 13, 2020 119.92 120.93 119.18 120.09 460,067 +0.17(+0.14%)
Oct 12, 2020 119.12 120.59 119.12 119.92 486,049 +1.24(+1.04%)
Oct 09, 2020 117.39 118.75 116.62 118.68 636,400 +1.55(+1.32%)
Oct 08, 2020 118.00 118.19 116.48 117.13 610,800 -0.32(-0.27%)
Oct 07, 2020 117.37 118.18 116.31 117.45 617,558 -0.05(-0.04%)
Oct 06, 2020 117.38 118.75 116.79 117.50 713,524 +0.12(+0.10%)
Oct 05, 2020 116.32 117.68 115.47 117.38 562,779 +0.91(+0.78%)
Oct 02, 2020 115.75 117.62 115.65 116.47 512,800 +0.47(+0.41%)
Oct 01, 2020 115.08 116.18 113.88 116.00 710,520 +0.48(+0.42%)
Sep 30, 2020 113.62 116.14 113.20 115.52 1,115,920 +2.51(+2.22%)
Sep 29, 2020 113.04 113.71 112.34 113.01 389,592 -0.23(-0.20%)
Sep 28, 2020 112.86 114.28 112.63 113.24 713,375 +1.09(+0.97%)
Sep 25, 2020 110.87 112.39 110.81 112.15 525,700 +1.28(+1.15%)
Sep 24, 2020 108.55 111.34 108.15 110.87 770,683 +2.58(+2.38%)
Sep 23, 2020 110.57 111.04 108.15 108.29 935,206 -1.59(-1.45%)
Sep 22, 2020 110.14 111.88 109.62 109.88 1,136,589 +0.09(+0.08%)
Sep 21, 2020 108.87 111.15 108.10 109.79 1,148,407 +0.40(+0.37%)
Sep 18, 2020 109.80 110.98 109.04 109.39 971,300 -0.59(-0.54%)
Sep 17, 2020 110.42 111.18 108.85 109.98 1,178,171 -0.84(-0.76%)
Sep 16, 2020 111.66 112.66 110.30 110.82 1,117,780 -1.58(-1.41%)
Sep 15, 2020 113.75 113.82 112.28 112.40 550,332 -1.06(-0.93%)
Sep 14, 2020 113.49 114.15 113.11 113.46 572,606 +0.15(+0.13%)
Sep 11, 2020 113.17 113.90 111.78 113.31 699,800 +0.23(+0.20%)
Sep 10, 2020 114.88 115.07 112.43 113.08 966,206 -2.68(-2.32%)
Sep 09, 2020 115.03 117.02 114.35 115.76 873,776 +1.60(+1.40%)
Sep 08, 2020 117.56 118.12 113.65 114.16 945,722 -3.40(-2.89%)
Sep 04, 2020 118.44 119.62 117.03 117.56 692,800 -0.67(-0.57%)
Sep 03, 2020 120.48 121.82 117.12 118.23 784,506 -2.62(-2.17%)
Sep 02, 2020 117.52 121.27 117.37 120.85 778,659 +2.89(+2.45%)
Sep 01, 2020 119.98 119.98 117.43 117.96 694,427 -2.22(-1.85%)
Aug 31, 2020 119.20 120.69 119.01 120.18 824,390 +0.53(+0.44%)
Aug 28, 2020 121.01 121.01 118.57 119.65 789,800 -1.27(-1.05%)
Aug 27, 2020 121.46 123.30 120.85 120.92 700,649 -0.81(-0.67%)
Aug 26, 2020 122.15 122.97 120.39 121.73 994,009 +0.98(+0.81%)
Aug 25, 2020 120.00 123.44 117.24 120.75 3,560,560 +7.76(+6.87%)
Aug 24, 2020 112.27 113.63 110.77 112.99 839,620 +0.90(+0.80%)
Aug 21, 2020 111.92 112.50 110.66 112.09 905,000 +0.19(+0.17%)
Aug 20, 2020 111.61 112.56 111.32 111.90 570,918 +0.54(+0.48%)
Aug 19, 2020 111.43 112.73 110.46 111.36 1,026,255 -2.56(-2.25%)
Aug 18, 2020 113.60 114.78 112.61 113.92 644,902 +0.42(+0.37%)
Aug 17, 2020 113.83 114.37 113.48 113.50 1,370,804 -0.47(-0.41%)
Aug 14, 2020 114.25 115.35 113.67 113.97 666,200 -0.66(-0.58%)
Aug 13, 2020 114.07 115.16 113.56 114.63 650,164 -0.33(-0.29%)
Aug 12, 2020 113.43 115.72 113.18 114.96 680,724 +2.25(+2.00%)
Aug 11, 2020 113.11 114.07 112.17 112.71 746,165 -0.13(-0.12%)
Aug 10, 2020 111.43 113.13 111.25 112.84 816,300 +1.79(+1.61%)
Aug 07, 2020 109.94 111.43 109.76 111.05 751,100 +0.76(+0.69%)
Aug 06, 2020 111.11 111.91 110.14 110.29 554,064 -0.85(-0.76%)
Aug 05, 2020 113.13 113.13 110.79 111.14 849,122 -2.12(-1.87%)
Aug 04, 2020 110.67 114.02 110.41 113.26 888,156 +2.29(+2.06%)
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.