Skip to main content

J.M. Smucker Company (NY: SJM )

126.11 +0.39 (+0.31%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 93.83 94.15 93.00 93.89 1,068,019 +0.65(+0.69%)
Jun 29, 2020 92.42 95.02 92.00 93.24 1,435,501 +1.84(+2.01%)
Jun 26, 2020 93.95 94.52 90.41 91.40 1,803,442 -2.42(-2.58%)
Jun 25, 2020 94.39 94.66 93.44 93.82 1,157,644 -0.44(-0.47%)
Jun 24, 2020 94.28 94.88 93.73 94.27 939,525 -0.18(-0.19%)
Jun 23, 2020 97.35 97.35 94.33 94.44 1,156,216 -2.23(-2.30%)
Jun 22, 2020 96.25 97.40 96.01 96.67 616,563 +0.01(+0.01%)
Jun 19, 2020 97.32 98.12 96.36 96.66 1,534,875 +0.31(+0.32%)
Jun 18, 2020 96.57 97.71 95.57 96.35 637,227 -0.41(-0.42%)
Jun 17, 2020 96.06 97.33 95.92 96.76 849,836 +0.87(+0.91%)
Jun 16, 2020 94.95 96.42 94.05 95.89 1,526,597 +2.01(+2.15%)
Jun 15, 2020 92.39 94.51 91.41 93.88 1,846,691 +0.98(+1.05%)
Jun 12, 2020 95.04 95.25 92.41 92.90 1,505,235 -1.41(-1.50%)
Jun 11, 2020 95.47 97.08 93.83 94.31 1,219,487 -2.17(-2.25%)
Jun 10, 2020 96.81 98.73 96.02 96.49 1,199,835 +0.28(+0.29%)
Jun 09, 2020 98.94 99.02 95.83 96.21 1,126,043 -2.42(-2.46%)
Jun 08, 2020 94.94 98.63 94.56 98.63 1,287,294 +3.30(+3.46%)
Jun 05, 2020 96.72 98.43 94.83 95.33 2,272,841 -1.47(-1.52%)
Jun 04, 2020 97.17 100.86 96.08 96.80 2,815,611 -4.87(-4.79%)
Jun 03, 2020 102.69 103.07 101.41 101.68 1,660,945 -0.51(-0.50%)
Jun 02, 2020 102.46 102.46 100.76 102.18 1,230,180 -0.14(-0.14%)
Jun 01, 2020 101.22 103.45 101.22 102.32 1,344,462 +1.23(+1.22%)
May 29, 2020 98.77 101.30 97.74 101.09 1,643,293 +2.19(+2.22%)
May 28, 2020 98.38 98.93 96.65 98.90 1,046,705 +1.20(+1.23%)
May 27, 2020 95.28 97.72 94.64 97.70 1,345,660 +2.42(+2.54%)
May 26, 2020 96.57 97.24 95.04 95.28 1,208,228 -1.05(-1.09%)
May 22, 2020 95.44 96.72 94.63 96.33 718,469 +0.59(+0.61%)
May 21, 2020 97.42 97.70 95.13 95.74 1,809,303 -2.05(-2.10%)
May 20, 2020 98.38 98.63 96.44 97.79 941,667 -0.29(-0.30%)
May 19, 2020 101.06 101.13 97.51 98.08 1,668,327 -3.07(-3.04%)
May 18, 2020 102.56 103.06 98.90 101.15 1,840,495 -0.65(-0.64%)
May 15, 2020 101.10 103.25 101.10 101.80 2,167,015 +0.58(+0.58%)
May 14, 2020 104.28 104.94 100.42 101.22 1,239,373 -2.88(-2.76%)
May 13, 2020 103.65 105.89 103.01 104.09 868,940 +0.19(+0.18%)
May 12, 2020 103.58 105.53 103.39 103.91 1,027,190 +0.95(+0.92%)
May 11, 2020 102.34 103.65 101.61 102.95 987,762 +0.72(+0.71%)
May 08, 2020 101.34 103.10 101.10 102.23 985,356 +2.25(+2.25%)
May 07, 2020 101.54 101.98 99.83 99.99 1,262,275 -0.55(-0.54%)
May 06, 2020 102.60 103.28 100.44 100.53 1,150,205 -1.65(-1.61%)
May 05, 2020 101.17 102.97 100.83 102.18 981,925 +0.91(+0.90%)
May 04, 2020 101.81 102.55 100.75 101.27 858,619 -0.46(-0.45%)
May 01, 2020 101.28 103.68 99.74 101.73 1,201,889 +0.53(+0.52%)
Apr 30, 2020 100.30 102.46 99.17 101.20 3,174,662 +0.63(+0.63%)
Apr 29, 2020 104.14 104.39 100.49 100.57 1,293,175 -3.92(-3.75%)
Apr 28, 2020 106.76 107.66 104.28 104.49 1,473,864 -1.95(-1.83%)
Apr 27, 2020 104.50 106.81 103.42 106.43 776,430 +2.69(+2.59%)
Apr 24, 2020 103.15 104.01 101.48 103.75 1,264,794 +0.87(+0.85%)
Apr 23, 2020 104.23 104.89 102.81 102.87 747,341 -1.54(-1.48%)
Apr 22, 2020 103.92 105.37 103.47 104.42 741,167 +1.06(+1.02%)
Apr 21, 2020 109.29 110.63 103.02 103.36 1,179,167 -3.75(-3.50%)
Apr 20, 2020 106.92 108.84 106.18 107.11 917,514 +0.03(+0.03%)
Apr 17, 2020 107.75 107.89 105.68 107.08 1,296,814 +0.39(+0.36%)
Apr 16, 2020 103.04 107.58 102.64 106.69 1,293,357 +5.06(+4.97%)
Apr 15, 2020 99.51 101.80 98.66 101.63 1,033,154 +2.08(+2.09%)
Apr 14, 2020 99.09 100.50 97.88 99.55 1,493,916 +2.45(+2.52%)
Apr 13, 2020 99.17 99.29 96.18 97.11 1,419,888 -2.19(-2.21%)
Apr 09, 2020 99.81 101.85 99.03 99.30 1,344,844 -1.22(-1.21%)
Apr 08, 2020 100.11 101.54 97.05 100.51 1,085,909 +0.22(+0.22%)
Apr 07, 2020 101.47 102.89 99.41 100.29 1,542,523 -1.15(-1.14%)
Apr 06, 2020 100.40 102.32 97.92 101.45 1,369,265 +2.52(+2.55%)
Apr 03, 2020 95.66 100.54 95.61 98.93 1,574,548 +1.82(+1.88%)
Apr 02, 2020 95.24 98.10 94.51 97.11 1,383,026 +0.58(+0.60%)
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.