Skip to main content

J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.77 101.31 97.74 101.10 1,643,207 +2.19(+2.22%)
May 28, 2020 98.39 98.94 96.66 98.90 1,046,650 +1.20(+1.23%)
May 27, 2020 95.28 97.72 94.64 97.71 1,345,589 +2.42(+2.54%)
May 26, 2020 96.58 97.24 95.04 95.28 1,208,165 -1.05(-1.09%)
May 22, 2020 95.44 96.72 94.64 96.33 718,431 +0.59(+0.61%)
May 21, 2020 97.42 97.71 95.13 95.75 1,809,208 -2.05(-2.10%)
May 20, 2020 98.38 98.63 96.45 97.79 941,618 -0.29(-0.30%)
May 19, 2020 101.06 101.13 97.52 98.09 1,668,239 -3.07(-3.04%)
May 18, 2020 102.56 103.07 98.90 101.16 1,840,399 -0.65(-0.64%)
May 15, 2020 101.11 103.26 101.11 101.81 2,166,901 +0.59(+0.58%)
May 14, 2020 104.29 104.95 100.42 101.22 1,239,308 -2.88(-2.76%)
May 13, 2020 103.66 105.90 103.01 104.09 868,894 +0.19(+0.18%)
May 12, 2020 103.58 105.54 103.40 103.91 1,027,136 +0.95(+0.92%)
May 11, 2020 102.34 103.66 101.61 102.96 987,710 +0.72(+0.71%)
May 08, 2020 101.35 103.11 101.11 102.24 985,304 +2.25(+2.25%)
May 07, 2020 101.55 101.98 99.83 99.99 1,262,209 -0.55(-0.54%)
May 06, 2020 102.61 103.28 100.45 100.54 1,150,144 -1.65(-1.61%)
May 05, 2020 101.17 102.98 100.83 102.18 981,874 +0.91(+0.90%)
May 04, 2020 101.81 102.55 100.76 101.28 858,574 -0.46(-0.45%)
May 01, 2020 101.28 103.69 99.74 101.73 1,201,826 +0.53(+0.52%)
Apr 30, 2020 100.31 102.47 99.17 101.21 3,174,496 +0.63(+0.63%)
Apr 29, 2020 104.15 104.39 100.49 100.57 1,293,107 -3.92(-3.75%)
Apr 28, 2020 106.76 107.66 104.29 104.49 1,473,787 -1.95(-1.83%)
Apr 27, 2020 104.51 106.82 103.43 106.44 776,389 +2.69(+2.59%)
Apr 24, 2020 103.15 104.02 101.49 103.75 1,264,727 +0.87(+0.85%)
Apr 23, 2020 104.24 104.90 102.82 102.88 747,302 -1.54(-1.48%)
Apr 22, 2020 103.93 105.37 103.48 104.42 741,128 +1.06(+1.02%)
Apr 21, 2020 109.29 110.64 103.03 103.36 1,179,105 -3.75(-3.50%)
Apr 20, 2020 106.93 108.84 106.18 107.12 917,466 +0.03(+0.03%)
Apr 17, 2020 107.76 107.89 105.69 107.08 1,296,746 +0.39(+0.36%)
Apr 16, 2020 103.05 107.58 102.65 106.69 1,293,289 +5.05(+4.97%)
Apr 15, 2020 99.52 101.81 98.66 101.64 1,033,100 +2.08(+2.09%)
Apr 14, 2020 99.09 100.51 97.89 99.56 1,493,837 +2.45(+2.52%)
Apr 13, 2020 99.17 99.30 96.19 97.11 1,419,813 -2.19(-2.21%)
Apr 09, 2020 99.81 101.86 99.03 99.30 1,344,773 -1.22(-1.21%)
Apr 08, 2020 100.11 101.54 97.06 100.52 1,085,852 +0.22(+0.22%)
Apr 07, 2020 101.47 102.90 99.42 100.30 1,542,442 -1.15(-1.14%)
Apr 06, 2020 100.41 102.33 97.93 101.45 1,369,194 +2.52(+2.55%)
Apr 03, 2020 95.67 100.55 95.61 98.93 1,574,466 +1.82(+1.88%)
Apr 02, 2020 95.24 98.11 94.51 97.11 1,382,954 +0.58(+0.60%)
Apr 01, 2020 95.73 100.20 95.16 96.53 1,807,593 -1.23(-1.26%)
Mar 31, 2020 97.39 99.28 94.73 97.76 1,591,136 +0.33(+0.33%)
Mar 30, 2020 91.86 97.83 91.86 97.44 1,517,475 +6.69(+7.38%)
Mar 27, 2020 89.32 93.17 88.22 90.74 1,218,743 -0.39(-0.43%)
Mar 26, 2020 92.50 93.75 89.23 91.13 1,671,412 -1.51(-1.64%)
Mar 25, 2020 92.85 93.88 88.68 92.65 1,986,535 -0.48(-0.51%)
Mar 24, 2020 85.29 93.66 85.29 93.12 2,181,878 +8.75(+10.38%)
Mar 23, 2020 91.30 91.30 82.27 84.37 2,642,605 -7.38(-8.04%)
Mar 20, 2020 94.37 98.58 89.73 91.75 2,429,766 -4.27(-4.45%)
Mar 19, 2020 104.81 105.06 95.66 96.02 1,682,714 -8.67(-8.28%)
Mar 18, 2020 101.23 106.07 99.85 104.69 1,948,317 +1.54(+1.49%)
Mar 17, 2020 96.65 106.91 96.63 103.14 2,837,816 +8.16(+8.60%)
Mar 16, 2020 84.72 97.27 80.92 94.98 2,186,021 +4.22(+4.65%)
Mar 13, 2020 89.99 91.98 86.55 90.76 2,220,738 +3.33(+3.81%)
Mar 12, 2020 88.37 91.64 87.22 87.43 2,023,166 -5.57(-5.99%)
Mar 11, 2020 95.64 96.34 91.80 93.00 1,422,754 -4.84(-4.95%)
Mar 10, 2020 97.00 97.97 93.25 97.84 1,130,820 +2.44(+2.56%)
Mar 09, 2020 91.96 96.43 91.60 95.40 1,185,479 -1.47(-1.52%)
Mar 06, 2020 95.43 97.31 94.12 96.87 906,393 -0.67(-0.69%)
Mar 05, 2020 96.87 98.18 96.60 97.54 1,092,165 -0.84(-0.85%)
Mar 04, 2020 95.14 98.47 94.34 98.38 1,475,893 +4.80(+5.13%)
Mar 03, 2020 93.90 96.08 92.93 93.58 1,051,548 -0.43(-0.46%)
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.