JM Smucker Historical Data - SJM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
JM Smucker Company SJM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 110.11 0.00 0.00 0.00 110.11 08:21:02
more quote information »

SJM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week109.79110.23106.65108.451,121,4560.320.29%
1 Month113.89120.24106.65113.361,178,865-3.78-3.32%
3 Months109.99125.6291.88111.191,289,7200.120.11%
6 Months106.15125.6291.88108.901,089,8063.963.73%
1 Year126.63127.14891.88110.14985,234-16.52-13.05%
3 Years127.60134.1291.32111.111,035,745-17.49-13.71%
5 Years120.27157.30991.32117.29966,169-10.16-8.45%

SJM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 110.11 2.73 2.54% 107.38 110.13 106.66 1,185,747
May 26 2020 107.38 -1.18 -1.09% 108.84 110.23 107.11 1,071,917
May 22 2020 108.56 0.66 0.61% 107.56 109.00 106.65 622,825
May 21 2020 107.90 -2.31 -2.1% 109.79 110.11 107.21 1,605,333
May 20 2020 110.21 -0.33 -0.3% 110.87 111.156 108.69 835,080
May 19 2020 110.54 -3.46 -3.04% 113.89 113.97 109.895 1,479,807
May 18 2020 114.00 -0.73 -0.64% 115.58 116.15 111.46 1,621,246
May 15 2020 114.73 0.66 0.58% 113.94 116.37 113.94 1,914,295
May 14 2020 114.07 -4.12 -3.49% 117.53 118.27 113.17 1,099,693
May 13 2020 118.19 0.21 0.18% 117.69 120.24 116.96 765,228
May 12 2020 117.98 1.18 1.01% 117.61 119.83 117.40 904,642
May 11 2020 116.80 0.72 0.62% 116.20 117.69 114.75 869,387
May 08 2020 116.08 2.55 2.25% 115.07 117.07 114.72 861,090
May 07 2020 113.53 -0.62 -0.54% 115.30 115.79 113.35 1,111,680
May 06 2020 114.15 -1.87 -1.61% 116.50 117.27 114.05 995,851
May 05 2020 116.02 1.03 0.9% 114.87 116.925 114.485 844,251
May 04 2020 114.99 -0.52 -0.45% 115.51 116.44 114.40 756,011
May 01 2020 115.51 0.60 0.52% 115.00 117.73 113.25 1,058,443
Apr 30 2020 114.91 0.72 0.63% 113.89 116.34 112.60 2,795,915
Apr 29 2020 114.19 -4.45 -3.75% 118.25 118.53 114.10 1,138,857
Apr 28 2020 118.64 -2.21 -1.83% 121.22 122.24 118.41 1,297,926
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:20200528 12:55:11