SJM

JM Smucker Historical Data

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 Last Traded
-0.81 -0.71% 113.42 16:01:00
Open Price Low Price High Price Close Price Prev Close
114.23 112.91 114.83 113.42 114.23
more quote information »

SJM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week112.22116.31111.18114.281,082,0791.201.07%
1 Month115.04120.02110.53114.57953,723-1.62-1.41%
3 Months111.26120.18109.85115.45961,9792.161.94%
6 Months105.38123.44105.19114.75861,9078.047.63%
1 Year106.37125.6291.88111.85989,7567.056.63%
3 Years126.96133.3891.32110.841,017,098-13.54-10.66%
5 Years119.38157.30991.32117.02968,438-5.96-4.99%

SJM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 114.23 -1.42 -1.23% 115.18 115.62 112.41 1,255,951
Jan 19 2021 115.65 1.56 1.37% 114.93 116.31 114.20 1,155,114
Jan 15 2021 114.09 1.54 1.37% 112.64 114.455 112.35 1,172,393
Jan 14 2021 112.55 1.00 0.9% 112.22 113.52 111.18 744,858
Jan 13 2021 111.55 0.32 0.29% 111.30 112.82 110.53 2,271,248
Jan 12 2021 111.23 -2.87 -2.52% 114.14 114.6321 110.625 1,534,612
Jan 11 2021 114.10 -2.02 -1.74% 116.25 116.76 114.02 866,469
Jan 08 2021 116.12 -0.73 -0.62% 116.66 117.05 114.77 861,314
Jan 07 2021 116.85 -1.53 -1.29% 117.92 119.37 116.47 1,196,302
Jan 06 2021 118.38 1.25 1.07% 116.74 120.02 116.74 954,560
Jan 05 2021 117.13 1.50 1.3% 115.62 117.73 115.58 973,263
Jan 04 2021 115.63 0.03 0.03% 115.67 116.49 115.06 1,062,141
Dec 31 2020 115.60 0.88 0.77% 114.79 115.69 113.82 532,593
Dec 30 2020 114.72 -0.61 -0.53% 115.36 115.94 114.46 417,792
Dec 29 2020 115.33 -1.00 -0.86% 116.22 117.09 115.19 425,287
Dec 28 2020 116.33 0.24 0.21% 116.27 116.34 114.90 535,136
Dec 24 2020 116.09 0.92 0.8% 115.04 116.35 114.99 254,266
Dec 23 2020 115.17 0.44 0.38% 115.38 116.25 114.85 487,464
Dec 22 2020 114.73 0.35 0.31% 114.66 115.1791 113.93 833,766
Dec 21 2020 114.38 -1.50 -1.29% 115.04 115.34 113.91 898,704
See More Historical Prices ยป
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:20210121 22:01:15