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 (%)
Jan 31, 2020 92.36 92.57 90.48 90.52 2,368,991 -1.93(-2.09%)
Jan 30, 2020 91.89 92.63 91.37 92.45 945,000 +0.56(+0.61%)
Jan 29, 2020 92.76 93.05 91.85 91.89 547,124 -0.95(-1.03%)
Jan 28, 2020 93.55 94.31 92.64 92.84 647,082 -0.80(-0.86%)
Jan 27, 2020 93.81 94.50 93.43 93.65 764,350 -0.42(-0.45%)
Jan 24, 2020 95.14 95.14 93.58 94.07 564,863 -0.62(-0.66%)
Jan 23, 2020 93.25 95.29 92.73 94.69 1,315,616 +1.21(+1.30%)
Jan 22, 2020 94.20 94.93 93.47 93.47 761,038 -0.71(-0.75%)
Jan 21, 2020 92.93 94.22 91.92 94.18 1,098,269 +1.23(+1.33%)
Jan 17, 2020 91.81 93.64 91.50 92.95 1,239,723 +1.22(+1.33%)
Jan 16, 2020 91.52 92.31 91.24 91.73 1,859,285 +0.38(+0.42%)
Jan 15, 2020 91.39 92.16 91.26 91.34 934,636 +0.13(+0.14%)
Jan 14, 2020 91.81 92.01 90.87 91.21 1,270,532 -0.73(-0.80%)
Jan 13, 2020 91.36 91.98 91.17 91.94 1,089,569 +0.75(+0.82%)
Jan 10, 2020 90.48 91.49 90.17 91.19 798,362 +0.67(+0.74%)
Jan 09, 2020 90.15 91.01 89.69 90.52 1,033,482 +0.27(+0.30%)
Jan 08, 2020 89.63 90.86 89.32 90.25 1,155,904 +0.92(+1.03%)
Jan 07, 2020 90.03 90.58 88.62 89.33 906,291 -1.28(-1.41%)
Jan 06, 2020 89.56 90.67 89.20 90.61 1,273,154 +1.24(+1.39%)
Jan 03, 2020 89.50 89.86 89.02 89.37 762,651 +0.13(+0.15%)
Jan 02, 2020 90.97 91.20 88.91 89.24 816,206 -1.74(-1.91%)
Dec 31, 2019 89.92 90.98 89.85 90.97 786,916 +0.86(+0.95%)
Dec 30, 2019 90.16 90.56 89.76 90.12 534,372 +0.04(+0.05%)
Dec 27, 2019 89.91 90.23 89.73 90.07 523,314 +0.39(+0.44%)
Dec 26, 2019 90.58 90.68 89.31 89.68 478,583 -0.96(-1.06%)
Dec 24, 2019 90.30 90.78 90.01 90.64 237,505 +0.33(+0.37%)
Dec 23, 2019 90.91 91.02 89.87 90.31 787,600 -0.30(-0.33%)
Dec 20, 2019 91.42 91.66 90.49 90.61 1,648,004 -0.70(-0.77%)
Dec 19, 2019 90.69 91.68 90.50 91.31 1,206,140 +1.18(+1.31%)
Dec 18, 2019 89.64 90.25 89.35 90.13 1,696,457 +0.89(+1.00%)
Dec 17, 2019 89.29 89.88 88.91 89.24 971,887 -0.44(-0.49%)
Dec 16, 2019 89.06 90.23 88.76 89.67 2,261,358 +0.99(+1.11%)
Dec 13, 2019 89.67 89.88 88.33 88.69 1,702,258 -0.84(-0.94%)
Dec 12, 2019 90.85 91.20 89.35 89.52 1,126,997 -1.71(-1.88%)
Dec 11, 2019 92.82 92.82 90.69 91.24 1,322,316 -1.42(-1.54%)
Dec 10, 2019 92.65 93.23 92.36 92.66 673,975 -0.41(-0.44%)
Dec 09, 2019 93.90 93.98 92.92 93.07 570,724 -0.67(-0.72%)
Dec 06, 2019 93.57 94.17 93.38 93.74 911,106 +0.48(+0.52%)
Dec 05, 2019 92.91 93.50 92.28 93.26 1,249,811 +0.42(+0.45%)
Dec 04, 2019 92.21 93.72 92.14 92.84 929,812 +0.06(+0.07%)
Dec 03, 2019 92.35 92.84 91.73 92.78 936,871 +0.44(+0.47%)
Dec 02, 2019 91.62 92.45 90.24 92.35 840,918 +0.53(+0.58%)
Nov 29, 2019 92.74 92.96 91.62 91.81 442,275 -0.87(-0.93%)
Nov 27, 2019 93.96 94.10 92.32 92.68 1,013,892 -0.90(-0.96%)
Nov 26, 2019 92.47 93.66 92.22 93.58 1,828,798 +1.12(+1.21%)
Nov 25, 2019 93.98 94.63 91.43 92.46 2,093,913 -2.25(-2.37%)
Nov 22, 2019 92.49 98.72 92.17 94.71 3,453,277 +3.71(+4.08%)
Nov 21, 2019 92.13 92.42 90.96 90.99 1,618,966 -1.14(-1.23%)
Nov 20, 2019 91.19 92.41 90.85 92.13 1,517,127 +1.14(+1.25%)
Nov 19, 2019 92.01 92.40 90.58 90.99 1,684,136 -1.03(-1.12%)
Nov 18, 2019 91.71 92.49 90.91 92.02 1,210,046 +0.29(+0.31%)
Nov 15, 2019 91.32 92.15 91.32 91.73 947,161 +0.45(+0.49%)
Nov 14, 2019 91.47 91.93 90.18 91.29 1,094,082 -0.36(-0.39%)
Nov 13, 2019 89.41 91.92 89.07 91.65 1,189,737 +0.56(+0.62%)
Nov 12, 2019 90.50 91.13 90.34 91.08 813,161 +0.65(+0.72%)
Nov 11, 2019 91.79 91.92 89.98 90.43 1,342,389 -1.64(-1.78%)
Nov 08, 2019 92.83 92.95 91.93 92.07 655,936 -0.75(-0.80%)
Nov 07, 2019 93.79 93.98 92.38 92.82 772,339 -1.04(-1.11%)
Nov 06, 2019 93.51 95.08 93.25 93.86 951,272 +0.77(+0.83%)
Nov 05, 2019 92.63 93.60 92.12 93.09 776,681 +0.45(+0.49%)
Nov 04, 2019 91.43 92.67 91.34 92.63 754,915 +1.16(+1.27%)
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.