Skip to main content

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 (%)
Dec 31, 2020 104.17 104.17 104.17 463,635 +0.79(+0.77%)
Dec 30, 2020 103.95 104.48 103.14 103.38 463,635 -0.55(-0.53%)
Dec 29, 2020 104.73 105.51 103.80 103.93 471,953 -0.90(-0.86%)
Dec 28, 2020 104.77 104.84 103.54 104.83 593,855 +0.22(+0.21%)
Dec 24, 2020 103.67 104.84 103.62 104.61 282,092 +0.83(+0.80%)
Dec 23, 2020 103.97 104.75 103.49 103.78 540,952 +0.40(+0.38%)
Dec 22, 2020 103.32 103.79 102.67 103.39 960,549 +0.32(+0.31%)
Dec 21, 2020 103.67 103.94 102.65 103.07 997,318 -1.35(-1.29%)
Dec 18, 2020 103.84 104.50 103.25 104.42 1,989,632 +0.50(+0.49%)
Dec 17, 2020 102.70 104.05 102.48 103.92 1,178,438 +1.34(+1.31%)
Dec 16, 2020 102.96 104.21 102.48 102.58 1,283,707 +0.33(+0.33%)
Dec 15, 2020 102.10 102.67 101.51 102.24 1,433,518 +0.19(+0.19%)
Dec 14, 2020 103.89 104.03 101.65 102.05 1,912,542 -1.73(-1.67%)
Dec 11, 2020 103.95 104.58 103.38 103.78 1,166,102 -0.63(-0.60%)
Dec 10, 2020 106.64 107.00 104.40 104.41 1,264,728 -1.97(-1.85%)
Dec 09, 2020 105.65 106.60 104.68 106.39 914,040 +0.48(+0.45%)
Dec 08, 2020 105.22 106.50 104.56 105.91 1,140,150 +0.42(+0.40%)
Dec 07, 2020 105.24 105.92 104.31 105.48 955,236 -0.26(-0.25%)
Dec 04, 2020 104.99 106.09 104.72 105.75 824,972 +0.78(+0.75%)
Dec 03, 2020 103.01 105.07 102.89 104.96 1,472,583 +1.45(+1.40%)
Dec 02, 2020 104.84 105.61 102.89 103.51 1,159,959 -1.85(-1.75%)
Dec 01, 2020 105.77 106.20 104.32 105.36 888,157 -0.25(-0.24%)
Nov 30, 2020 104.80 105.63 103.73 105.61 1,532,294 +0.63(+0.60%)
Nov 27, 2020 106.33 106.53 104.50 104.98 446,110 -1.35(-1.27%)
Nov 25, 2020 106.63 106.95 104.93 106.33 1,618,206 +0.19(+0.18%)
Nov 24, 2020 105.10 107.36 103.44 106.14 1,732,073 +1.57(+1.50%)
Nov 23, 2020 104.74 105.98 104.35 104.58 1,091,961 -0.16(-0.15%)
Nov 20, 2020 105.11 105.67 102.93 104.74 1,033,490 -0.74(-0.70%)
Nov 19, 2020 104.67 105.78 103.26 105.48 693,169 +1.15(+1.11%)
Nov 18, 2020 107.19 107.19 104.28 104.32 769,057 -2.40(-2.25%)
Nov 17, 2020 107.76 107.97 106.54 106.72 564,709 -1.51(-1.40%)
Nov 16, 2020 107.68 108.30 106.29 108.23 683,026 +0.92(+0.86%)
Nov 13, 2020 106.64 107.58 106.02 107.31 339,243 +1.12(+1.05%)
Nov 12, 2020 106.67 106.67 105.00 106.20 692,955 -0.95(-0.88%)
Nov 11, 2020 105.72 107.27 104.27 107.14 791,109 +1.99(+1.90%)
Nov 10, 2020 101.49 105.24 100.44 105.15 1,182,110 +3.86(+3.81%)
Nov 09, 2020 105.25 105.36 101.00 101.29 1,093,112 -3.01(-2.88%)
Nov 06, 2020 103.76 105.36 103.37 104.30 674,455 +0.73(+0.71%)
Nov 05, 2020 103.39 105.88 103.21 103.57 772,943 +1.09(+1.06%)
Nov 04, 2020 104.98 106.11 102.40 102.47 849,433 -2.15(-2.05%)
Nov 03, 2020 104.85 106.28 104.21 104.62 1,018,987 +0.29(+0.27%)
Nov 02, 2020 101.70 104.67 100.86 104.33 1,337,293 +3.99(+3.98%)
Oct 30, 2020 99.33 101.15 99.05 100.35 1,454,909 +0.82(+0.83%)
Oct 29, 2020 99.51 100.95 98.24 99.52 1,391,884 +0.04(+0.04%)
Oct 28, 2020 100.20 101.49 99.38 99.49 942,238 -1.66(-1.64%)
Oct 27, 2020 103.04 103.66 101.09 101.15 836,672 -1.79(-1.74%)
Oct 26, 2020 102.71 103.33 102.09 102.94 752,363 -0.39(-0.38%)
Oct 23, 2020 103.89 104.26 102.74 103.33 460,109 -0.08(-0.08%)
Oct 22, 2020 102.40 103.78 101.89 103.41 774,041 +1.10(+1.08%)
Oct 21, 2020 101.50 102.81 100.63 102.31 1,299,683 +0.25(+0.25%)
Oct 20, 2020 103.58 103.94 101.94 102.06 1,098,845 -0.97(-0.95%)
Oct 19, 2020 105.31 105.76 102.94 103.04 726,230 -2.39(-2.27%)
Oct 16, 2020 106.19 106.65 105.40 105.43 626,934 -0.88(-0.83%)
Oct 15, 2020 106.09 106.69 105.54 106.30 505,792 -0.10(-0.09%)
Oct 14, 2020 106.90 107.74 106.29 106.40 504,350 -1.00(-0.93%)
Oct 13, 2020 107.25 108.15 106.59 107.40 514,414 +0.15(+0.14%)
Oct 12, 2020 106.53 107.85 106.53 107.25 543,465 +1.11(+1.04%)
Oct 09, 2020 104.99 106.20 104.30 106.14 711,577 +1.39(+1.32%)
Oct 08, 2020 105.53 105.70 104.17 104.75 682,952 -0.29(-0.27%)
Oct 07, 2020 104.97 105.69 104.02 105.04 690,509 -0.04(-0.04%)
Oct 06, 2020 104.98 106.20 104.45 105.09 797,811 +0.11(+0.10%)
Oct 05, 2020 104.03 105.25 103.27 104.98 629,259 +0.81(+0.78%)
Oct 02, 2020 103.52 105.19 103.43 104.17 573,376 +0.42(+0.40%)
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.