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
0.08 0.06% 128.21 20:00:00
Open Price Low Price High Price Close Price Prev Close
128.18 126.50 128.97 128.21 128.13
more quote information »

SJM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.51128.97125.73127.75816,8831.701.34%
1 Month120.95132.38120.63126.151,176,1427.266.0%
3 Months112.64132.38111.59119.421,248,29415.5713.82%
6 Months117.39132.38109.85117.671,050,95910.829.22%
1 Year113.33132.38101.89115.031,000,07514.8813.13%
3 Years124.27132.3891.32110.651,033,2113.943.17%
5 Years128.30157.30991.32116.75984,365-0.09-0.07%

SJM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 128.21 0.08 0.06% 128.18 128.97 126.50 859,020
Apr 08 2021 128.13 0.28 0.22% 127.26 128.38 127.045 1,014,926
Apr 07 2021 127.85 0.11 0.09% 128.30 128.65 127.03 724,183
Apr 06 2021 127.74 0.65 0.51% 127.13 128.42 126.45 852,370
Apr 05 2021 127.09 0.84 0.67% 126.51 128.481 125.73 676,053
Apr 01 2021 126.25 -0.28 -0.22% 126.40 126.40 123.46 1,413,352
Mar 31 2021 126.53 -2.02 -1.57% 127.81 128.065 125.95 1,030,012
Mar 30 2021 128.55 -2.50 -1.91% 131.02 132.38 127.92 1,777,792
Mar 29 2021 131.05 2.55 1.98% 129.06 131.57 128.61 1,084,591
Mar 26 2021 128.50 1.86 1.47% 126.84 128.90 126.58 1,114,691
Mar 25 2021 126.64 3.50 2.84% 124.06 127.85 123.33 1,312,379
Mar 24 2021 123.14 -3.32 -2.63% 124.60 124.93 122.275 1,142,747
Mar 23 2021 126.46 -0.79 -0.62% 128.08 128.08 125.83 903,463
Mar 22 2021 127.25 0.86 0.68% 125.17 127.30 124.94 1,058,992
Mar 19 2021 126.39 2.45 1.98% 123.99 127.62 123.835 2,873,389
Mar 18 2021 123.94 -0.18 -0.15% 123.98 125.31 123.45 1,115,286
Mar 17 2021 124.12 0.81 0.66% 123.84 124.695 122.958 1,042,085
Mar 16 2021 123.31 1.19 0.97% 122.00 123.84 121.75 1,048,682
Mar 15 2021 122.12 0.68 0.56% 121.80 122.87 121.28 773,795
Mar 12 2021 121.44 1.19 0.99% 120.95 122.765 120.63 1,387,913
Mar 11 2021 120.25 -0.82 -0.68% 120.36 121.87 120.00 1,015,545
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:20210411 07:34:02