J.M. Smucker Company (NY: SJM )

120.66 +0.95 (+0.79%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.34 111.55 109.31 109.31 856,104 -1.94(-1.74%)
Sep 29, 2021 109.42 112.27 109.36 111.25 994,780 +1.86(+1.70%)
Sep 28, 2021 109.48 110.25 108.60 109.39 1,503,910 +0.17(+0.16%)
Sep 27, 2021 108.61 110.34 108.45 109.22 546,739 +0.75(+0.69%)
Sep 24, 2021 109.07 109.63 108.45 108.47 612,157 -0.60(-0.55%)
Sep 23, 2021 110.15 110.40 109.03 109.07 822,600 -0.73(-0.66%)
Sep 22, 2021 110.41 110.90 109.25 109.80 790,827 +0.08(+0.07%)
Sep 21, 2021 111.50 111.52 109.46 109.72 790,791 -1.63(-1.46%)
Sep 20, 2021 111.33 112.58 110.66 111.35 1,062,011 -0.66(-0.59%)
Sep 17, 2021 111.09 112.73 110.89 112.01 1,953,901 +0.28(+0.25%)
Sep 16, 2021 111.20 112.21 110.42 111.73 874,166 +0.80(+0.72%)
Sep 15, 2021 111.55 111.80 110.65 110.93 951,778 -0.59(-0.53%)
Sep 14, 2021 111.99 112.32 110.65 111.52 921,633 -0.24(-0.21%)
Sep 13, 2021 110.72 112.74 110.64 111.76 1,272,100 +1.51(+1.37%)
Sep 10, 2021 109.80 110.80 109.40 110.25 756,892 +0.25(+0.23%)
Sep 09, 2021 110.71 110.76 109.67 109.99 685,082 -0.98(-0.89%)
Sep 08, 2021 109.12 111.27 108.75 110.98 1,072,991 +2.02(+1.86%)
Sep 07, 2021 109.65 109.65 107.96 108.95 1,346,478 -0.88(-0.80%)
Sep 03, 2021 111.03 111.03 109.58 109.84 809,306 -1.26(-1.13%)
Sep 02, 2021 111.42 112.41 110.61 111.09 845,237 -0.33(-0.29%)
Sep 01, 2021 112.92 112.92 110.28 111.42 1,371,571 -1.20(-1.07%)
Aug 31, 2021 111.35 112.84 110.94 112.62 1,259,928 +1.27(+1.14%)
Aug 30, 2021 112.21 113.44 111.19 111.36 1,027,617 -1.17(-1.04%)
Aug 27, 2021 111.79 113.03 111.04 112.53 1,303,783 -0.32(-0.28%)
Aug 26, 2021 112.01 115.41 110.76 112.85 2,187,314 -3.06(-2.64%)
Aug 25, 2021 115.49 116.46 114.95 115.91 1,442,656 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.30 115.85 1,073,282 -2.63(-2.22%)
Aug 23, 2021 119.29 119.29 118.34 118.48 674,938 -1.07(-0.90%)
Aug 20, 2021 120.38 121.47 119.44 119.55 828,177 -1.00(-0.83%)
Aug 19, 2021 119.76 121.58 119.72 120.56 671,209 +0.63(+0.52%)
Aug 18, 2021 123.17 123.17 119.83 119.93 632,090 -3.57(-2.89%)
Aug 17, 2021 122.02 123.96 120.92 123.50 772,255 +1.83(+1.50%)
Aug 16, 2021 121.02 122.02 120.56 121.67 738,107 +0.84(+0.69%)
Aug 13, 2021 119.45 121.43 119.34 120.83 564,199 +1.60(+1.34%)
Aug 12, 2021 119.03 119.45 118.46 119.23 727,106 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.51 118.66 546,542 +1.17(+0.99%)
Aug 10, 2021 116.47 117.66 116.09 117.50 496,128 +0.89(+0.77%)
Aug 09, 2021 115.82 116.66 115.52 116.60 629,456 +1.00(+0.87%)
Aug 06, 2021 116.36 116.78 115.54 115.60 762,771 -0.47(-0.40%)
Aug 05, 2021 116.89 117.00 115.82 116.07 468,842 -0.37(-0.32%)
Aug 04, 2021 120.01 120.39 116.34 116.44 775,402 -3.60(-3.00%)
Aug 03, 2021 119.00 121.08 118.78 120.04 984,103 +1.37(+1.16%)
Aug 02, 2021 118.51 118.94 117.61 118.66 592,829 +0.16(+0.14%)
Jul 30, 2021 118.28 119.31 118.17 118.50 1,370,155 -0.25(-0.21%)
Jul 29, 2021 118.79 119.60 118.41 118.75 831,532 +0.57(+0.48%)
Jul 28, 2021 118.98 119.03 117.13 118.18 868,548 -1.12(-0.94%)
Jul 27, 2021 118.09 120.40 117.84 119.30 621,805 +1.18(+1.00%)
Jul 26, 2021 117.95 118.66 117.50 118.12 579,011 +0.17(+0.15%)
Jul 23, 2021 117.12 118.25 116.74 117.95 562,575 +1.15(+0.98%)
Jul 22, 2021 117.00 117.00 114.96 116.80 1,728,727 -0.28(-0.24%)
Jul 21, 2021 119.73 120.04 116.99 117.08 1,234,409 -2.68(-2.24%)
Jul 20, 2021 121.86 123.23 119.67 119.76 1,119,647 -1.34(-1.10%)
Jul 19, 2021 120.06 122.44 119.49 121.10 1,085,485 +0.80(+0.67%)
Jul 16, 2021 119.63 120.55 119.32 120.30 659,867 +0.98(+0.82%)
Jul 15, 2021 117.85 119.63 117.55 119.32 769,799 +1.56(+1.33%)
Jul 14, 2021 116.84 118.32 116.84 117.76 690,553 +0.50(+0.42%)
Jul 13, 2021 117.85 118.48 116.79 117.26 615,775 -0.60(-0.51%)
Jul 12, 2021 117.61 118.25 117.09 117.86 696,118 -0.41(-0.34%)
Jul 09, 2021 118.00 118.76 117.44 118.26 646,705 +1.19(+1.02%)
Jul 08, 2021 116.35 117.91 116.04 117.07 710,200 +0.44(+0.38%)
Jul 07, 2021 116.14 117.31 116.04 116.63 638,835 +0.42(+0.36%)
Jul 06, 2021 116.82 117.25 115.04 116.21 607,424 -1.00(-0.86%)
Jul 02, 2021 118.02 118.39 116.95 117.22 504,740 -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.