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 (%)
Sep 30, 2021 112.62 112.84 110.57 110.57 846,346 -1.96(-1.74%)
Sep 29, 2021 110.68 113.56 110.62 112.53 983,440 +1.88(+1.70%)
Sep 28, 2021 110.75 111.52 109.85 110.65 1,486,767 +0.17(+0.16%)
Sep 27, 2021 109.86 111.61 109.70 110.48 540,507 +0.76(+0.69%)
Sep 24, 2021 110.33 110.89 109.70 109.72 605,180 -0.61(-0.55%)
Sep 23, 2021 111.42 111.67 110.28 110.33 813,223 -0.74(-0.66%)
Sep 22, 2021 111.68 112.18 110.51 111.07 781,812 +0.08(+0.07%)
Sep 21, 2021 112.79 112.81 110.73 110.98 781,777 -1.65(-1.46%)
Sep 20, 2021 112.61 113.88 111.93 112.63 1,049,905 -0.67(-0.59%)
Sep 17, 2021 112.38 114.03 112.16 113.31 1,931,628 +0.29(+0.25%)
Sep 16, 2021 112.49 113.50 111.69 113.02 864,201 +0.81(+0.72%)
Sep 15, 2021 112.84 113.09 111.93 112.21 940,929 -0.60(-0.53%)
Sep 14, 2021 113.28 113.62 111.93 112.81 911,128 -0.24(-0.21%)
Sep 13, 2021 112.00 114.04 111.91 113.05 1,257,600 +1.53(+1.37%)
Sep 10, 2021 111.07 112.08 110.66 111.52 748,264 +0.26(+0.23%)
Sep 09, 2021 111.99 112.03 110.94 111.26 677,273 -0.99(-0.89%)
Sep 08, 2021 110.38 112.55 110.00 112.25 1,060,760 +2.05(+1.86%)
Sep 07, 2021 110.91 110.91 109.21 110.21 1,331,129 -0.89(-0.80%)
Sep 03, 2021 112.31 112.31 110.85 111.10 800,081 -1.27(-1.13%)
Sep 02, 2021 112.71 113.70 111.89 112.38 835,602 -0.33(-0.29%)
Sep 01, 2021 114.23 114.23 111.56 112.71 1,355,937 -1.22(-1.07%)
Aug 31, 2021 112.63 114.14 112.22 113.92 1,245,566 +1.28(+1.14%)
Aug 30, 2021 113.51 114.75 112.47 112.64 1,015,903 -1.19(-1.04%)
Aug 27, 2021 113.08 114.34 112.32 113.83 1,288,922 -0.32(-0.28%)
Aug 26, 2021 113.31 116.74 112.03 114.15 2,162,381 -3.09(-2.64%)
Aug 25, 2021 116.82 117.81 116.28 117.25 1,426,212 +0.06(+0.05%)
Aug 24, 2021 119.75 120.18 116.63 117.18 1,061,048 -2.66(-2.22%)
Aug 23, 2021 120.67 120.67 119.71 119.85 667,244 -1.09(-0.90%)
Aug 20, 2021 121.77 122.87 120.82 120.93 818,737 -1.01(-0.83%)
Aug 19, 2021 121.14 122.98 121.10 121.95 663,558 +0.64(+0.52%)
Aug 18, 2021 124.59 124.59 121.21 121.31 624,885 -3.61(-2.89%)
Aug 17, 2021 123.43 125.39 122.31 124.92 763,452 +1.85(+1.50%)
Aug 16, 2021 122.42 123.43 121.95 123.07 729,693 +0.85(+0.69%)
Aug 13, 2021 120.83 122.83 120.72 122.22 557,768 +1.62(+1.34%)
Aug 12, 2021 120.41 120.83 119.83 120.60 718,818 +0.57(+0.48%)
Aug 11, 2021 119.23 120.65 118.87 120.03 540,312 +1.18(+0.99%)
Aug 10, 2021 117.81 119.02 117.43 118.85 490,472 +0.91(+0.77%)
Aug 09, 2021 117.16 118.00 116.85 117.95 622,281 +1.02(+0.87%)
Aug 06, 2021 117.70 118.13 116.88 116.93 754,076 -0.48(-0.40%)
Aug 05, 2021 118.24 118.35 117.16 117.41 463,498 -0.38(-0.32%)
Aug 04, 2021 121.39 121.78 117.69 117.78 766,563 -3.64(-3.00%)
Aug 03, 2021 120.38 122.47 120.15 121.42 972,885 +1.39(+1.16%)
Aug 02, 2021 119.88 120.31 118.97 120.03 586,071 +0.17(+0.14%)
Jul 30, 2021 119.65 120.69 119.54 119.86 1,354,537 -0.26(-0.21%)
Jul 29, 2021 120.16 120.98 119.77 120.12 822,053 +0.58(+0.48%)
Jul 28, 2021 120.35 120.41 118.48 119.55 858,648 -1.13(-0.94%)
Jul 27, 2021 119.45 121.78 119.20 120.68 614,717 +1.20(+1.00%)
Jul 26, 2021 119.31 120.03 118.85 119.48 572,411 +0.17(+0.15%)
Jul 23, 2021 118.47 119.61 118.08 119.31 556,162 +1.16(+0.98%)
Jul 22, 2021 118.35 118.35 116.28 118.15 1,709,021 -0.28(-0.24%)
Jul 21, 2021 121.11 121.42 118.34 118.43 1,220,338 -2.71(-2.24%)
Jul 20, 2021 123.27 124.66 121.05 121.14 1,106,885 -1.35(-1.10%)
Jul 19, 2021 121.45 123.85 120.87 122.50 1,073,112 +0.81(+0.67%)
Jul 16, 2021 121.01 121.94 120.70 121.69 652,345 +0.99(+0.82%)
Jul 15, 2021 119.21 121.01 118.91 120.70 761,024 +1.58(+1.33%)
Jul 14, 2021 118.18 119.68 118.18 119.12 682,681 +0.50(+0.42%)
Jul 13, 2021 119.21 119.85 118.14 118.61 608,756 -0.60(-0.51%)
Jul 12, 2021 118.97 119.61 118.44 119.22 688,183 -0.41(-0.34%)
Jul 09, 2021 119.36 120.13 118.80 119.63 639,333 +1.21(+1.02%)
Jul 08, 2021 117.69 119.27 117.38 118.42 702,105 +0.45(+0.38%)
Jul 07, 2021 117.48 118.66 117.38 117.97 631,553 +0.42(+0.36%)
Jul 06, 2021 118.17 118.60 116.37 117.55 600,500 -1.01(-0.86%)
Jul 02, 2021 119.38 119.76 118.30 118.57 498,987 -0.33(-0.28%)
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.