SJM

JM Smucker Historical Data

SJM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 118.34 2.12 1.82% 116.49 120.49 116.14 1,917,883
Mar 04 2021 116.22 2.22 1.95% 114.87 117.93 114.31 1,503,205
Mar 03 2021 114.00 0.97 0.86% 112.71 115.21 112.40 1,294,616
Mar 02 2021 113.03 0.97 0.87% 112.51 114.15 112.33 1,347,539
Mar 01 2021 112.06 0.06 0.05% 112.09 113.59 111.59 1,678,384
Feb 26 2021 112.00 -3.03 -2.63% 115.09 115.45 111.92 1,709,533
Feb 25 2021 115.03 1.81 1.6% 115.13 119.48 114.59 1,931,391
Feb 24 2021 113.22 -1.16 -1.01% 115.00 115.50 113.18 1,141,002
Feb 23 2021 114.38 0.11 0.1% 115.30 115.33 113.20 701,336
Feb 22 2021 114.27 0.51 0.45% 114.09 114.74 112.69 885,732
Feb 19 2021 113.76 -2.92 -2.5% 116.72 116.72 113.5595 1,118,744
Feb 18 2021 116.68 1.24 1.07% 115.69 118.8643 115.00 1,311,179
Feb 17 2021 115.44 2.33 2.06% 113.03 115.77 112.37 1,700,192
Feb 16 2021 113.11 -1.99 -1.73% 114.94 115.09 112.195 1,036,914
Feb 15 2021 115.10 0.00 +0.00% 113.68 115.12 113.08 0
Feb 12 2021 115.10 1.13 0.99% 113.68 115.12 113.08 899,236
Feb 11 2021 113.97 -1.83 -1.58% 114.51 115.12 112.94 831,449
Feb 10 2021 115.80 0.45 0.39% 116.04 116.19 114.55 734,446
Feb 09 2021 115.35 0.23 0.2% 115.68 116.19 114.75 620,606
Feb 08 2021 115.12 0.66 0.58% 114.95 115.555 113.45 811,817
Feb 05 2021 114.46 0.37 0.32% 114.45 115.3502 113.25 848,909
Feb 04 2021 114.09 -0.39 -0.34% 114.48 115.43 113.61 1,025,924
Feb 03 2021 114.48 -0.29 -0.25% 114.56 115.14 111.60 1,010,021
Feb 02 2021 114.77 -0.56 -0.49% 115.50 115.94 112.81 1,057,142
Feb 01 2021 115.33 -1.08 -0.93% 116.41 117.70 114.69 1,520,677
Jan 29 2021 116.41 -1.84 -1.56% 118.26 121.45 116.10 3,171,819
Jan 28 2021 118.25 -9.93 -7.75% 126.67 129.57 117.72 2,356,383
Jan 27 2021 128.18 4.09 3.3% 124.14 131.69 123.795 2,150,235
Jan 26 2021 124.09 5.15 4.33% 118.81 124.16 118.21 1,393,297
Jan 25 2021 118.94 4.70 4.11% 114.88 122.28 114.88 1,401,847
Jan 22 2021 114.24 0.82 0.72% 113.68 114.73 112.85 1,014,905
Jan 21 2021 113.42 -0.81 -0.71% 114.23 114.83 112.91 879,808
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 18 2021 114.09 0.00 +0.00% 112.64 114.455 112.35 0
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
Jan 01 2021 115.60 0.00 +0.00% 114.79 115.69 113.82 0
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 25 2020 116.09 0.00 +0.00% 115.04 116.35 114.99 0
Dec 24 2020 116.09 0.00 +0.00% 115.04 116.35 114.99 0
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
Dec 18 2020 115.88 0.56 0.49% 115.23 115.97 114.58 1,791,713
Dec 17 2020 115.32 1.49 1.31% 113.97 115.47 113.73 1,061,916
Dec 16 2020 113.83 0.37 0.33% 114.26 115.64 113.73 1,156,569
Dec 15 2020 113.46 0.21 0.19% 113.30 113.9333 112.65 1,280,175
Dec 14 2020 113.25 -1.92 -1.67% 115.29 115.44 112.80 1,707,622
Dec 11 2020 115.17 -0.70 -0.6% 115.36 116.05 114.72 1,050,876
Dec 10 2020 115.87 -1.66 -1.41% 118.34 118.74 115.86 1,127,357
Dec 09 2020 117.53 0.00 0.0% 117.53 117.53 117.53 0
Dec 08 2020 117.53 0.47 0.4% 116.76 118.19 116.03 985,950
Dec 07 2020 117.06 -0.29 -0.25% 116.79 117.54 115.75 860,784
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:20210306 03:05:36