J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 125.76 126.32 124.95 126.09 479,540 +0.44(+0.35%)
Dec 30, 2021 125.92 126.07 125.27 125.65 351,892 +0.22(+0.18%)
Dec 29, 2021 125.56 125.89 124.98 125.42 447,130 -0.09(-0.07%)
Dec 28, 2021 123.88 125.58 123.67 125.52 601,834 +1.25(+1.01%)
Dec 27, 2021 123.29 124.33 123.21 124.26 410,161 +0.80(+0.65%)
Dec 23, 2021 123.87 124.27 123.44 123.47 382,878 -0.14(-0.11%)
Dec 22, 2021 122.55 123.68 121.97 123.60 729,240 +1.16(+0.95%)
Dec 21, 2021 124.31 124.40 121.44 122.44 815,643 -2.92(-2.33%)
Dec 20, 2021 125.08 125.87 124.45 125.37 950,851 -1.27(-1.00%)
Dec 17, 2021 128.66 129.85 126.41 126.64 1,448,833 -2.32(-1.80%)
Dec 16, 2021 125.24 129.29 125.00 128.96 902,389 +3.88(+3.10%)
Dec 15, 2021 125.66 126.37 124.47 125.08 808,535 -0.42(-0.33%)
Dec 14, 2021 125.39 126.32 124.39 125.50 952,612 +0.52(+0.42%)
Dec 13, 2021 123.30 125.42 122.40 124.98 618,627 +1.61(+1.31%)
Dec 10, 2021 121.67 123.60 121.64 123.36 664,484 +2.14(+1.77%)
Dec 09, 2021 120.45 121.91 120.26 121.22 634,531 +0.64(+0.53%)
Dec 08, 2021 120.85 121.92 118.91 120.58 715,485 -0.31(-0.26%)
Dec 07, 2021 121.11 122.27 120.23 120.89 606,551 -0.71(-0.58%)
Dec 06, 2021 120.63 122.72 120.22 121.60 943,445 +2.06(+1.72%)
Dec 03, 2021 119.72 120.48 119.28 119.54 1,610,054 +0.84(+0.71%)
Dec 02, 2021 118.36 119.85 118.01 118.69 1,085,997 +1.21(+1.03%)
Dec 01, 2021 118.31 119.31 117.39 117.49 924,966 +0.07(+0.06%)
Nov 30, 2021 119.21 119.91 117.05 117.41 1,857,520 -2.69(-2.24%)
Nov 29, 2021 121.82 122.17 119.92 120.10 801,315 -1.47(-1.21%)
Nov 26, 2021 122.77 124.66 121.26 121.57 624,325 -1.25(-1.02%)
Nov 24, 2021 124.40 124.40 121.60 122.82 1,151,232 -1.23(-1.00%)
Nov 23, 2021 121.86 125.03 121.36 124.06 2,161,374 +6.67(+5.69%)
Nov 22, 2021 115.25 118.72 115.20 117.38 885,025 +1.98(+1.71%)
Nov 19, 2021 117.23 117.84 115.24 115.41 874,481 -1.43(-1.22%)
Nov 18, 2021 117.73 117.18 115.68 116.84 695,318 -1.81(-1.53%)
Nov 17, 2021 117.90 119.04 117.73 118.65 643,564 +0.27(+0.23%)
Nov 16, 2021 119.89 120.19 118.34 118.38 517,240 -1.31(-1.09%)
Nov 15, 2021 118.00 119.85 117.67 119.69 669,398 +1.69(+1.43%)
Nov 12, 2021 117.08 118.78 116.67 118.00 741,953 +0.95(+0.81%)
Nov 11, 2021 117.87 117.99 116.66 117.05 675,710 -1.42(-1.20%)
Nov 10, 2021 118.80 118.47 534,246 +0.02(+0.02%)
Nov 09, 2021 116.96 119.34 116.62 118.45 911,884 +3.22(+2.80%)
Nov 08, 2021 115.83 115.87 114.13 115.23 635,699 -0.64(-0.56%)
Nov 05, 2021 115.32 116.28 115.14 115.87 453,650 +0.89(+0.78%)
Nov 04, 2021 115.19 115.36 114.30 114.98 463,636 -0.52(-0.45%)
Nov 03, 2021 113.67 115.94 113.61 115.50 1,448,431 +1.53(+1.34%)
Nov 02, 2021 113.72 114.66 112.95 113.97 700,851 +0.08(+0.07%)
Nov 01, 2021 113.03 113.92 112.80 113.88 687,815 +0.70(+0.62%)
Oct 29, 2021 114.86 115.80 112.98 113.18 1,536,535 -1.63(-1.42%)
Oct 28, 2021 113.19 114.86 112.89 114.81 697,202 +1.50(+1.33%)
Oct 27, 2021 115.80 115.80 112.89 113.31 763,026 -1.57(-1.36%)
Oct 26, 2021 113.25 115.27 114.88 739,894 +1.44(+1.27%)
Oct 25, 2021 113.55 113.87 112.57 113.44 609,038 +0.16(+0.14%)
Oct 22, 2021 112.56 113.55 112.41 113.28 531,431 +1.08(+0.96%)
Oct 21, 2021 112.35 112.56 111.55 112.21 433,234 +0.04(+0.03%)
Oct 20, 2021 111.66 112.93 111.40 112.17 533,077 +0.75(+0.68%)
Oct 19, 2021 111.71 111.98 110.41 111.41 395,359 -0.50(-0.44%)
Oct 18, 2021 111.98 112.71 111.31 111.91 510,458 -0.55(-0.49%)
Oct 15, 2021 112.51 112.83 111.94 112.46 578,054 +0.07(+0.07%)
Oct 14, 2021 111.82 112.42 111.43 112.39 760,346 +0.84(+0.75%)
Oct 13, 2021 112.45 112.96 110.84 111.55 701,380 -0.84(-0.75%)
Oct 12, 2021 112.22 113.04 111.88 112.39 488,465 +0.41(+0.36%)
Oct 11, 2021 112.46 113.05 111.51 111.98 429,450 -0.06(-0.06%)
Oct 08, 2021 112.03 112.79 111.85 112.05 487,321 -0.19(-0.17%)
Oct 07, 2021 113.39 113.90 111.89 112.24 622,484 -1.23(-1.09%)
Oct 06, 2021 111.62 113.59 110.69 113.48 998,952 +1.71(+1.53%)
Oct 05, 2021 111.40 112.31 110.92 111.76 973,996 +0.32(+0.29%)
Oct 04, 2021 110.30 111.90 110.30 111.44 1,053,119 +1.18(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.