JM Smucker Historical Data - SJM

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
JM Smucker Company SJM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.71 -0.66% 107.67 108.90 107.11 108.90 108.38 19:59:37
more quote information »

SJM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week105.09109.07104.73107.44963,5872.582.46%
1 Month102.91109.07101.43104.66878,9234.764.63%
3 Months105.70113.00101.10105.10972,4211.971.86%
6 Months112.88116.37101.10106.77870,910-5.21-4.62%
1 Year102.71128.4399.54110.36926,1474.964.83%
3 Years133.38143.6891.32113.791,014,185-25.71-19.28%
5 Years106.24157.30991.32117.77930,1611.431.35%

SJM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 107.67 -0.71 -0.66% 108.90 108.90 107.11 493,537
Jan 23 2020 108.38 1.39 1.3% 106.74 109.07 106.135 1,149,405
Jan 22 2020 106.99 -0.81 -0.75% 107.82 108.66 106.99 664,891
Jan 21 2020 107.80 1.41 1.33% 106.37 107.85 105.21 959,517
Jan 17 2020 106.39 1.40 1.33% 105.09 107.18 104.73 1,080,533
Jan 16 2020 104.99 0.44 0.42% 104.75 105.66 104.43 1,624,389
Jan 15 2020 104.55 0.15 0.14% 104.61 105.49 104.46 816,557
Jan 14 2020 104.40 -0.84 -0.8% 105.09 105.31 104.01 1,100,348
Jan 13 2020 105.24 0.84 0.81% 104.57 105.28 104.35 951,856
Jan 10 2020 104.3956 0.79 0.76% 103.56 104.72 103.21 697,548
Jan 09 2020 103.61 1.08 1.05% 103.19 104.17 102.66 902,915
Jan 08 2020 102.535 0.33 0.33% 102.59 104.00 102.24 1,009,871
Jan 07 2020 102.20 -1.51 -1.46% 103.05 103.68 101.43 791,793
Jan 06 2020 103.71 1.42 1.39% 102.58 103.78 102.10 1,111,825
Jan 03 2020 102.29 0.15 0.15% 102.44 102.86 101.89 660,191
Jan 02 2020 102.14 -1.99 -1.91% 104.13 104.49 101.77 693,913
Dec 31 2019 104.13 0.98 0.95% 102.92 104.14 102.60 687,429
Dec 30 2019 103.15 0.05 0.05% 103.20 103.65 102.74 466,861
Dec 27 2019 103.10 0.45 0.44% 102.91 103.28 102.70 450,763
Dec 26 2019 102.65 -1.10 -1.06% 103.68 103.79 102.22 418,121
See More Historical Prices »
Your Recent History
NYSE
SJM
JM Smucker
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200126 10:04:51