J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.35 111.56 109.31 109.31 856,059 -1.94(-1.74%)
Sep 29, 2021 109.42 112.28 109.37 111.25 994,727 +1.86(+1.70%)
Sep 28, 2021 109.49 110.25 108.61 109.40 1,503,831 +0.17(+0.16%)
Sep 27, 2021 108.61 110.34 108.46 109.22 546,711 +0.75(+0.69%)
Sep 24, 2021 109.08 109.63 108.46 108.48 612,125 -0.60(-0.55%)
Sep 23, 2021 110.15 110.41 109.03 109.08 822,557 -0.73(-0.66%)
Sep 22, 2021 110.42 110.91 109.26 109.81 790,785 +0.08(+0.07%)
Sep 21, 2021 111.51 111.53 109.47 109.72 790,749 -1.63(-1.46%)
Sep 20, 2021 111.34 112.58 110.66 111.36 1,061,955 -0.66(-0.59%)
Sep 17, 2021 111.10 112.74 110.89 112.02 1,953,798 +0.28(+0.25%)
Sep 16, 2021 111.21 112.22 110.43 111.74 874,120 +0.80(+0.72%)
Sep 15, 2021 111.56 111.81 110.66 110.94 951,728 -0.59(-0.53%)
Sep 14, 2021 111.99 112.33 110.66 111.53 921,585 -0.24(-0.21%)
Sep 13, 2021 110.73 112.75 110.64 111.77 1,272,034 +1.51(+1.37%)
Sep 10, 2021 109.81 110.81 109.41 110.25 756,852 +0.25(+0.23%)
Sep 09, 2021 110.72 110.76 109.68 110.00 685,046 -0.98(-0.89%)
Sep 08, 2021 109.12 111.27 108.75 110.98 1,072,935 +2.02(+1.85%)
Sep 07, 2021 109.65 109.65 107.97 108.96 1,346,407 -0.88(-0.80%)
Sep 03, 2021 111.04 111.04 109.59 109.84 809,264 -1.26(-1.13%)
Sep 02, 2021 111.43 112.41 110.62 111.10 845,192 -0.33(-0.29%)
Sep 01, 2021 112.93 112.93 110.29 111.43 1,371,499 -1.20(-1.07%)
Aug 31, 2021 111.36 112.85 110.94 112.63 1,259,862 +1.27(+1.14%)
Aug 30, 2021 112.22 113.45 111.19 111.36 1,027,563 -1.17(-1.04%)
Aug 27, 2021 111.79 113.04 111.05 112.54 1,303,715 -0.32(-0.28%)
Aug 26, 2021 112.02 115.42 110.76 112.86 2,187,199 -3.06(-2.64%)
Aug 25, 2021 115.50 116.47 114.96 115.92 1,442,581 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.31 115.85 1,073,226 -2.63(-2.22%)
Aug 23, 2021 119.30 119.30 118.35 118.49 674,902 -1.08(-0.90%)
Aug 20, 2021 120.39 121.47 119.45 119.56 828,133 -1.00(-0.83%)
Aug 19, 2021 119.77 121.58 119.72 120.56 671,174 +0.63(+0.52%)
Aug 18, 2021 123.18 123.18 119.83 119.93 632,057 -3.57(-2.89%)
Aug 17, 2021 122.03 123.97 120.93 123.50 772,215 +1.83(+1.50%)
Aug 16, 2021 121.03 122.03 120.56 121.67 738,068 +0.84(+0.69%)
Aug 13, 2021 119.46 121.44 119.35 120.84 564,169 +1.60(+1.34%)
Aug 12, 2021 119.04 119.46 118.47 119.23 727,068 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.52 118.67 546,513 +1.17(+0.99%)
Aug 10, 2021 116.47 117.67 116.10 117.50 496,102 +0.89(+0.77%)
Aug 09, 2021 115.83 116.66 115.52 116.61 629,423 +1.00(+0.87%)
Aug 06, 2021 116.36 116.79 115.55 115.60 762,731 -0.47(-0.40%)
Aug 05, 2021 116.90 117.00 115.83 116.07 468,818 -0.37(-0.32%)
Aug 04, 2021 120.02 120.39 116.35 116.44 775,361 -3.60(-3.00%)
Aug 03, 2021 119.01 121.08 118.79 120.04 984,051 +1.37(+1.16%)
Aug 02, 2021 118.51 118.95 117.61 118.67 592,798 +0.16(+0.14%)
Jul 30, 2021 118.29 119.32 118.18 118.50 1,370,084 -0.25(-0.21%)
Jul 29, 2021 118.80 119.60 118.42 118.76 831,488 +0.57(+0.48%)
Jul 28, 2021 118.98 119.04 117.14 118.19 868,503 -1.12(-0.94%)
Jul 27, 2021 118.10 120.40 117.85 119.31 621,773 +1.18(+1.00%)
Jul 26, 2021 117.95 118.67 117.50 118.13 578,981 +0.17(+0.15%)
Jul 23, 2021 117.12 118.25 116.74 117.95 562,546 +1.15(+0.98%)
Jul 22, 2021 117.00 117.00 114.96 116.81 1,728,636 -0.28(-0.24%)
Jul 21, 2021 119.73 120.04 117.00 117.09 1,234,344 -2.69(-2.24%)
Jul 20, 2021 121.87 123.24 119.68 119.77 1,119,589 -1.34(-1.10%)
Jul 19, 2021 120.07 122.45 119.50 121.11 1,085,428 +0.80(+0.67%)
Jul 16, 2021 119.64 120.56 119.33 120.30 659,833 +0.98(+0.82%)
Jul 15, 2021 117.86 119.64 117.56 119.33 769,759 +1.56(+1.33%)
Jul 14, 2021 116.84 118.33 116.84 117.76 690,516 +0.50(+0.42%)
Jul 13, 2021 117.86 118.49 116.80 117.27 615,743 -0.60(-0.51%)
Jul 12, 2021 117.62 118.25 117.10 117.86 696,081 -0.41(-0.34%)
Jul 09, 2021 118.01 118.77 117.45 118.27 646,671 +1.19(+1.02%)
Jul 08, 2021 116.35 117.92 116.05 117.08 710,163 +0.44(+0.38%)
Jul 07, 2021 116.15 117.31 116.05 116.63 638,802 +0.42(+0.36%)
Jul 06, 2021 116.82 117.26 115.05 116.22 607,392 -1.00(-0.86%)
Jul 02, 2021 118.03 118.40 116.96 117.22 504,714 -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.