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 (%)
Nov 30, 2021 119.21 119.90 117.04 117.41 1,857,617 -2.69(-2.24%)
Nov 29, 2021 121.81 122.17 119.91 120.10 801,357 -1.47(-1.21%)
Nov 26, 2021 122.76 124.66 121.25 121.56 624,357 -1.25(-1.02%)
Nov 24, 2021 124.40 124.40 121.59 122.82 1,151,292 -1.23(-1.00%)
Nov 23, 2021 121.85 125.03 121.35 124.05 2,161,487 +6.67(+5.69%)
Nov 22, 2021 115.24 118.72 115.20 117.38 885,072 +1.98(+1.71%)
Nov 19, 2021 117.22 117.83 115.23 115.40 874,527 -1.43(-1.22%)
Nov 18, 2021 117.72 117.17 115.67 116.83 695,355 -1.81(-1.53%)
Nov 17, 2021 117.90 119.03 117.72 118.64 643,597 +0.27(+0.23%)
Nov 16, 2021 119.89 120.18 118.33 118.37 517,267 -1.31(-1.09%)
Nov 15, 2021 117.99 119.84 117.67 119.68 669,433 +1.69(+1.43%)
Nov 12, 2021 117.07 118.78 116.66 117.99 741,992 +0.95(+0.81%)
Nov 11, 2021 117.86 117.98 116.65 117.04 675,745 -1.42(-1.20%)
Nov 10, 2021 118.79 118.46 534,274 +0.02(+0.02%)
Nov 09, 2021 116.95 119.34 116.62 118.45 911,932 +3.22(+2.80%)
Nov 08, 2021 115.82 115.87 114.12 115.22 635,733 -0.64(-0.56%)
Nov 05, 2021 115.31 116.27 115.14 115.87 453,674 +0.89(+0.78%)
Nov 04, 2021 115.19 115.35 114.29 114.97 463,660 -0.52(-0.45%)
Nov 03, 2021 113.67 115.93 113.60 115.49 1,448,507 +1.53(+1.34%)
Nov 02, 2021 113.71 114.66 112.95 113.96 700,888 +0.08(+0.07%)
Nov 01, 2021 113.03 113.91 112.79 113.88 687,852 +0.70(+0.62%)
Oct 29, 2021 114.85 115.79 112.97 113.18 1,536,615 -1.63(-1.42%)
Oct 28, 2021 113.19 114.85 112.88 114.81 697,238 +1.50(+1.33%)
Oct 27, 2021 115.79 115.79 112.88 113.31 763,066 -1.57(-1.36%)
Oct 26, 2021 113.24 115.26 114.87 739,932 +1.44(+1.27%)
Oct 25, 2021 113.55 113.87 112.57 113.43 609,070 +0.16(+0.14%)
Oct 22, 2021 112.55 113.55 112.40 113.28 531,459 +1.08(+0.96%)
Oct 21, 2021 112.35 112.55 111.55 112.20 433,257 +0.04(+0.03%)
Oct 20, 2021 111.66 112.93 111.40 112.16 533,105 +0.75(+0.68%)
Oct 19, 2021 111.70 111.97 110.40 111.41 395,380 -0.50(-0.44%)
Oct 18, 2021 111.98 112.70 111.31 111.91 510,485 -0.55(-0.49%)
Oct 15, 2021 112.50 112.83 111.93 112.46 578,084 +0.07(+0.07%)
Oct 14, 2021 111.81 112.41 111.43 112.38 760,386 +0.84(+0.75%)
Oct 13, 2021 112.45 112.95 110.84 111.55 701,417 -0.84(-0.75%)
Oct 12, 2021 112.22 113.03 111.88 112.38 488,490 +0.41(+0.36%)
Oct 11, 2021 112.46 113.05 111.50 111.98 429,473 -0.06(-0.06%)
Oct 08, 2021 112.03 112.78 111.84 112.04 487,346 -0.19(-0.17%)
Oct 07, 2021 113.38 113.89 111.89 112.24 622,517 -1.23(-1.09%)
Oct 06, 2021 111.61 113.58 110.69 113.47 999,004 +1.71(+1.53%)
Oct 05, 2021 111.40 112.30 110.92 111.76 974,047 +0.32(+0.29%)
Oct 04, 2021 110.29 111.90 110.29 111.44 1,053,175 +1.18(+1.07%)
Oct 01, 2021 111.08 111.47 109.91 110.26 715,504 -0.31(-0.28%)
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%)
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.