J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 112.64 114.15 112.22 113.93 1,245,501 +1.28(+1.14%)
Aug 30, 2021 113.51 114.76 112.47 112.65 1,015,850 -1.19(-1.04%)
Aug 27, 2021 113.08 114.34 112.33 113.84 1,288,854 -0.32(-0.28%)
Aug 26, 2021 113.31 116.75 112.04 114.16 2,162,268 -3.09(-2.64%)
Aug 25, 2021 116.83 117.81 116.29 117.25 1,426,137 +0.06(+0.05%)
Aug 24, 2021 119.76 120.18 116.64 117.19 1,060,993 -2.66(-2.22%)
Aug 23, 2021 120.67 120.67 119.71 119.85 667,209 -1.09(-0.90%)
Aug 20, 2021 121.78 122.87 120.83 120.94 818,694 -1.01(-0.83%)
Aug 19, 2021 121.15 122.98 121.11 121.95 663,523 +0.64(+0.52%)
Aug 18, 2021 124.60 124.60 121.22 121.32 624,852 -3.61(-2.89%)
Aug 17, 2021 123.44 125.40 122.32 124.93 763,412 +1.85(+1.50%)
Aug 16, 2021 122.42 123.44 121.95 123.08 729,655 +0.85(+0.69%)
Aug 13, 2021 120.84 122.84 120.73 122.23 557,738 +1.62(+1.34%)
Aug 12, 2021 120.41 120.84 119.83 120.61 718,781 +0.57(+0.48%)
Aug 11, 2021 119.23 120.66 118.88 120.04 540,284 +1.18(+0.99%)
Aug 10, 2021 117.81 119.02 117.44 118.86 490,447 +0.91(+0.77%)
Aug 09, 2021 117.17 118.01 116.86 117.95 622,248 +1.02(+0.87%)
Aug 06, 2021 117.70 118.14 116.88 116.94 754,037 -0.48(-0.40%)
Aug 05, 2021 118.24 118.35 117.17 117.41 463,474 -0.38(-0.32%)
Aug 04, 2021 121.40 121.78 117.69 117.79 766,523 -3.64(-3.00%)
Aug 03, 2021 120.38 122.48 120.16 121.43 972,834 +1.39(+1.16%)
Aug 02, 2021 119.88 120.32 118.97 120.04 586,041 +0.16(+0.14%)
Jul 30, 2021 119.65 120.69 119.54 119.87 1,354,466 -0.26(-0.21%)
Jul 29, 2021 120.16 120.98 119.78 120.13 822,010 +0.58(+0.48%)
Jul 28, 2021 120.36 120.41 118.49 119.55 858,603 -1.13(-0.94%)
Jul 27, 2021 119.46 121.79 119.20 120.69 614,685 +1.20(+1.00%)
Jul 26, 2021 119.31 120.04 118.86 119.49 572,381 +0.17(+0.15%)
Jul 23, 2021 118.47 119.62 118.09 119.31 556,133 +1.16(+0.98%)
Jul 22, 2021 118.35 118.35 116.29 118.15 1,708,932 -0.28(-0.24%)
Jul 21, 2021 121.11 121.43 118.34 118.44 1,220,274 -2.72(-2.24%)
Jul 20, 2021 123.27 124.66 121.06 121.15 1,106,827 -1.35(-1.10%)
Jul 19, 2021 121.45 123.86 120.88 122.50 1,073,056 +0.81(+0.67%)
Jul 16, 2021 121.02 121.95 120.70 121.69 652,311 +0.99(+0.82%)
Jul 15, 2021 119.21 121.02 118.91 120.70 760,984 +1.58(+1.33%)
Jul 14, 2021 118.19 119.69 118.19 119.12 682,645 +0.50(+0.42%)
Jul 13, 2021 119.21 119.85 118.14 118.62 608,724 -0.60(-0.51%)
Jul 12, 2021 118.98 119.62 118.45 119.22 688,147 -0.41(-0.34%)
Jul 09, 2021 119.37 120.14 118.80 119.63 639,300 +1.21(+1.02%)
Jul 08, 2021 117.70 119.28 117.39 118.43 702,068 +0.45(+0.38%)
Jul 07, 2021 117.48 118.67 117.39 117.98 631,520 +0.42(+0.36%)
Jul 06, 2021 118.17 118.61 116.38 117.56 600,468 -1.01(-0.86%)
Jul 02, 2021 119.39 119.76 118.31 118.57 498,961 -0.33(-0.28%)
Jul 01, 2021 118.26 120.05 118.03 118.90 604,553 +0.44(+0.37%)
Jun 30, 2021 118.99 120.13 118.02 118.46 1,425,648 -0.52(-0.44%)
Jun 29, 2021 119.65 120.44 118.42 118.98 665,208 -0.64(-0.54%)
Jun 28, 2021 118.58 119.99 118.21 119.62 630,511 +1.30(+1.10%)
Jun 25, 2021 117.12 118.67 117.01 118.33 859,819 +0.78(+0.66%)
Jun 24, 2021 117.55 118.44 116.34 117.55 628,717 -0.45(-0.38%)
Jun 23, 2021 118.86 119.48 118.00 118.00 669,382 -1.33(-1.12%)
Jun 22, 2021 120.21 120.72 119.19 119.33 927,590 -0.55(-0.46%)
Jun 21, 2021 119.48 120.39 119.38 119.88 736,306 +0.75(+0.63%)
Jun 18, 2021 121.30 121.72 118.98 119.13 1,501,553 -3.03(-2.48%)
Jun 17, 2021 122.44 122.74 120.97 122.16 913,601 -0.16(-0.13%)
Jun 16, 2021 123.47 123.79 122.23 122.31 752,782 -0.91(-0.74%)
Jun 15, 2021 124.77 124.77 123.04 123.23 496,809 -1.21(-0.97%)
Jun 14, 2021 124.56 124.56 122.49 124.43 552,612 -0.13(-0.10%)
Jun 11, 2021 124.42 124.66 123.48 124.56 575,452 +0.51(+0.41%)
Jun 10, 2021 124.64 124.95 123.71 124.05 680,935 -0.27(-0.21%)
Jun 09, 2021 124.11 125.09 123.18 124.31 1,170,767 -0.82(-0.66%)
Jun 08, 2021 126.29 126.56 124.39 125.14 1,076,804 -1.15(-0.91%)
Jun 07, 2021 127.82 128.15 124.86 126.29 983,344 -1.54(-1.21%)
Jun 04, 2021 126.78 128.59 125.95 127.83 1,080,677 +1.77(+1.41%)
Jun 03, 2021 124.97 127.50 124.51 126.06 1,678,666 +1.78(+1.43%)
Jun 02, 2021 122.07 124.69 121.73 124.28 1,244,994 +2.21(+1.81%)
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.