Financial News

J.M. Smucker Company (NY: SJM )

126.09 +0.38 (+0.30%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback