J.M. Smucker Company (NY: SJM )

109.88 USD +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 109.72 111.36 109.11 110.97 578,084 +1.62(+1.48%)
Jul 31, 2020 109.21 109.51 107.85 109.35 1,773,100 +0.00(+0.00%)
Jul 30, 2020 110.02 110.44 108.52 109.35 588,615 -1.14(-1.03%)
Jul 29, 2020 109.73 110.63 109.11 110.49 565,355 +1.22(+1.12%)
Jul 28, 2020 108.58 109.86 108.58 109.27 491,251 +0.40(+0.37%)
Jul 27, 2020 107.99 108.92 107.43 108.87 485,178 +0.73(+0.68%)
Jul 24, 2020 108.83 110.25 107.45 108.14 551,300 -0.28(-0.26%)
Jul 23, 2020 107.36 108.95 107.36 108.42 576,028 +0.83(+0.77%)
Jul 22, 2020 107.41 107.74 105.19 107.59 508,183 +1.03(+0.97%)
Jul 21, 2020 105.38 107.62 105.32 106.56 617,530 +1.25(+1.19%)
Jul 20, 2020 106.09 106.34 104.30 105.31 857,026 -1.40(-1.31%)
Jul 17, 2020 106.61 107.35 106.34 106.71 542,900 +0.63(+0.59%)
Jul 16, 2020 105.78 107.04 105.72 106.08 381,873 +0.20(+0.19%)
Jul 15, 2020 108.00 108.24 105.74 105.88 596,921 -1.31(-1.22%)
Jul 14, 2020 104.70 107.59 104.50 107.19 676,979 +2.51(+2.40%)
Jul 13, 2020 105.21 105.71 104.29 104.68 620,137 -0.50(-0.48%)
Jul 10, 2020 103.79 105.40 103.79 105.18 762,800 +1.79(+1.73%)
Jul 09, 2020 104.20 104.89 102.87 103.39 642,453 -1.32(-1.26%)
Jul 08, 2020 105.93 105.93 104.01 104.71 688,489 -1.34(-1.26%)
Jul 07, 2020 105.39 106.64 104.56 106.05 653,010 +0.18(+0.17%)
Jul 06, 2020 105.82 106.69 105.29 105.87 726,321 +0.85(+0.81%)
Jul 02, 2020 106.04 106.04 104.15 105.02 927,600 -0.20(-0.19%)
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.