Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J.M. Smucker Company
(NY:
SJM
)
115.21
-0.47 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
145.83
146.17
144.81
145.51
1,441,804
-0.33(-0.22%)
Jul 28, 2023
145.93
146.40
145.29
145.83
564,446
+0.59(+0.41%)
Jul 27, 2023
146.72
147.59
144.51
145.25
848,335
-1.79(-1.22%)
Jul 26, 2023
147.36
148.30
146.49
147.03
525,870
-0.72(-0.49%)
Jul 25, 2023
148.17
148.29
146.69
147.76
567,371
-0.14(-0.10%)
Jul 24, 2023
147.12
148.68
147.01
147.90
688,102
+0.99(+0.67%)
Jul 21, 2023
147.29
147.96
146.55
146.92
740,218
-0.36(-0.24%)
Jul 20, 2023
145.31
147.30
144.56
147.27
701,681
+2.69(+1.86%)
Jul 19, 2023
143.20
144.80
143.20
144.58
634,692
+1.90(+1.33%)
Jul 18, 2023
143.87
144.50
142.04
142.68
765,631
-0.73(-0.51%)
Jul 17, 2023
142.37
144.30
141.89
143.41
867,739
+0.41(+0.29%)
Jul 14, 2023
143.98
143.98
141.44
143.00
811,577
+0.43(+0.30%)
Jul 13, 2023
141.97
142.81
140.75
142.57
759,650
+0.38(+0.27%)
Jul 12, 2023
142.40
143.02
141.31
142.19
1,300,630
-0.56(-0.39%)
Jul 11, 2023
141.34
142.81
141.34
142.75
753,069
+1.38(+0.98%)
Jul 10, 2023
142.89
143.54
141.08
141.37
878,700
-1.29(-0.91%)
Jul 07, 2023
143.74
143.82
142.38
142.67
677,777
-0.76(-0.53%)
Jul 06, 2023
143.94
144.84
143.13
143.43
856,816
-0.86(-0.60%)
Jul 05, 2023
144.49
145.21
143.41
144.29
1,112,469
-0.97(-0.67%)
Jul 03, 2023
141.95
145.45
141.70
145.25
481,186
+2.63(+1.84%)
Jun 30, 2023
141.98
142.89
141.58
142.63
668,638
+1.26(+0.89%)
Jun 29, 2023
139.78
141.78
139.17
141.37
823,643
+1.18(+0.84%)
Jun 28, 2023
143.44
143.45
139.23
140.19
1,701,618
-5.44(-3.73%)
Jun 27, 2023
146.63
147.29
145.25
145.63
634,958
-0.93(-0.63%)
Jun 26, 2023
145.10
146.66
143.39
146.56
738,848
+1.37(+0.94%)
Jun 23, 2023
147.49
147.72
145.05
145.19
765,209
-1.64(-1.12%)
Jun 22, 2023
148.18
148.18
146.18
146.83
619,725
-0.45(-0.31%)
Jun 21, 2023
146.25
147.31
145.38
147.28
888,778
+1.11(+0.76%)
Jun 20, 2023
148.24
148.70
146.12
146.17
645,244
-1.70(-1.15%)
Jun 16, 2023
147.79
149.06
147.57
147.87
1,102,761
+0.21(+0.14%)
Jun 15, 2023
147.61
148.88
147.07
147.66
639,833
-3.10(-2.06%)
May 08, 2023
151.31
153.01
150.62
150.76
853,945
-1.05(-0.69%)
May 05, 2023
150.57
152.37
150.57
151.81
677,897
+0.75(+0.50%)
May 04, 2023
150.75
151.75
149.96
151.06
792,888
+0.32(+0.21%)
May 03, 2023
152.59
153.46
150.48
150.74
994,775
-1.55(-1.02%)
May 02, 2023
150.51
152.76
149.69
152.30
1,233,568
+1.60(+1.06%)
May 01, 2023
148.21
152.26
148.21
150.69
1,328,491
+2.52(+1.70%)
Apr 28, 2023
147.35
148.35
146.93
148.17
961,140
+0.55(+0.37%)
Apr 27, 2023
146.51
147.64
145.84
147.62
643,805
+0.86(+0.59%)
Apr 26, 2023
147.36
148.00
146.23
146.76
703,143
-1.34(-0.91%)
Apr 25, 2023
145.94
148.67
145.68
148.10
725,443
+2.56(+1.76%)
Apr 24, 2023
145.19
145.59
144.72
145.54
677,448
+0.41(+0.28%)
Apr 21, 2023
146.59
147.26
144.25
145.13
740,164
-0.55(-0.38%)
Apr 20, 2023
146.54
146.54
145.14
145.68
576,954
-0.34(-0.24%)
Apr 19, 2023
147.25
147.26
145.47
146.02
715,374
-0.41(-0.28%)
Apr 18, 2023
146.62
147.72
145.53
146.43
745,647
-0.75(-0.51%)
Apr 17, 2023
146.91
147.30
146.10
147.18
728,290
+0.96(+0.66%)
Apr 14, 2023
146.93
147.56
145.25
146.22
747,629
-1.35(-0.92%)
Apr 13, 2023
147.24
148.18
146.26
147.57
647,573
-0.50(-0.34%)
Apr 12, 2023
148.57
149.33
147.44
148.07
934,083
-1.28(-0.86%)
Apr 11, 2023
149.54
150.65
149.09
149.36
618,250
-0.11(-0.07%)
Apr 10, 2023
150.05
150.31
148.50
149.47
502,870
-0.72(-0.48%)
Apr 06, 2023
151.53
151.87
149.69
150.19
829,940
-0.75(-0.50%)
Apr 05, 2023
149.63
151.62
149.63
150.93
811,244
+1.49(+1.00%)
Apr 04, 2023
151.69
151.89
149.24
149.45
923,350
-1.82(-1.21%)
Apr 03, 2023
151.53
152.22
150.55
151.27
721,925
+0.26(+0.17%)
Mar 31, 2023
151.90
152.14
150.21
151.01
1,036,793
-0.16(-0.11%)
Mar 30, 2023
150.76
151.62
149.28
151.17
1,077,233
-0.03(-0.02%)
Mar 29, 2023
150.43
151.66
149.92
151.20
685,156
+1.06(+0.71%)
Mar 28, 2023
150.58
151.69
149.63
150.14
613,398
+0.16(+0.11%)
Mar 27, 2023
150.15
151.12
149.64
149.97
842,408
+1.54(+1.03%)
Mar 24, 2023
145.68
148.55
145.19
148.44
1,002,727
+3.45(+2.38%)
Mar 23, 2023
145.31
146.94
144.82
144.98
875,590
-0.84(-0.58%)
Mar 22, 2023
147.87
148.75
145.75
145.83
803,408
-2.05(-1.39%)
Mar 21, 2023
148.74
148.97
146.60
147.88
787,907
-0.34(-0.23%)
Mar 20, 2023
146.53
149.22
146.44
148.22
1,421,838
+2.48(+1.70%)
Mar 17, 2023
148.00
148.00
145.22
145.74
1,700,419
-1.85(-1.25%)
Mar 16, 2023
147.61
147.78
146.08
147.59
946,999
+0.25(+0.17%)
Mar 15, 2023
145.05
147.64
144.25
147.34
1,212,519
+1.91(+1.31%)
Mar 14, 2023
143.99
145.56
143.58
145.44
1,013,236
+1.58(+1.10%)
Mar 13, 2023
141.72
146.49
141.16
143.85
947,999
+1.95(+1.37%)
Mar 10, 2023
142.59
143.73
141.63
141.90
848,620
-0.48(-0.34%)
Mar 09, 2023
145.16
145.41
141.96
142.38
730,327
-2.02(-1.40%)
Mar 08, 2023
144.37
144.62
143.50
144.41
688,413
+0.59(+0.41%)
Mar 07, 2023
144.56
144.96
143.42
143.81
949,410
-0.57(-0.39%)
Mar 06, 2023
144.64
145.16
143.54
144.38
1,163,213
-0.33(-0.23%)
Mar 03, 2023
142.60
145.08
141.57
144.71
1,370,255
+2.12(+1.49%)
Mar 02, 2023
140.18
142.85
139.96
142.59
1,531,920
+3.21(+2.30%)
Mar 01, 2023
140.99
141.44
137.39
139.38
1,400,022
-2.53(-1.78%)
Feb 28, 2023
142.01
143.70
140.81
141.91
1,987,150
-0.16(-0.11%)
Feb 27, 2023
142.82
143.20
141.30
142.08
1,470,069
-0.52(-0.36%)
Feb 24, 2023
143.47
143.47
142.15
142.59
803,448
-0.61(-0.43%)
Feb 23, 2023
143.26
143.79
142.14
143.21
724,371
+0.00(+0.00%)
Feb 22, 2023
144.65
145.01
141.76
143.21
1,230,194
-0.73(-0.51%)
Feb 21, 2023
144.28
144.97
142.72
143.94
936,880
+0.06(+0.04%)
Feb 17, 2023
141.85
144.16
141.85
143.88
878,297
+2.61(+1.85%)
Feb 16, 2023
140.21
141.65
140.21
141.27
1,662,818
+0.49(+0.35%)
Feb 15, 2023
141.17
141.52
138.62
140.78
1,596,716
-0.32(-0.22%)
Feb 14, 2023
143.78
144.10
140.64
141.10
1,332,336
-2.31(-1.61%)
Feb 13, 2023
142.86
143.94
142.31
143.41
878,151
+0.50(+0.35%)
Feb 10, 2023
141.30
143.28
140.99
142.91
829,826
+2.74(+1.95%)
Feb 09, 2023
141.89
142.30
138.91
140.18
1,058,669
-1.72(-1.21%)
Feb 08, 2023
142.46
143.16
141.72
141.89
826,187
-1.06(-0.74%)
Feb 07, 2023
142.95
143.07
141.19
142.95
756,519
-1.55(-1.07%)
Feb 06, 2023
143.08
145.05
142.93
144.50
764,080
+1.58(+1.11%)
Feb 03, 2023
142.63
143.19
140.09
142.92
973,386
+0.11(+0.08%)
Feb 02, 2023
143.62
144.34
142.08
142.81
1,084,442
-2.12(-1.47%)
Feb 01, 2023
145.33
147.07
144.66
144.93
1,005,295
-0.69(-0.47%)
Jan 31, 2023
144.91
146.01
143.59
145.62
4,185,292
+1.14(+0.79%)
Jan 30, 2023
143.35
145.75
143.35
144.48
793,187
+1.50(+1.05%)
Jan 27, 2023
143.27
143.35
142.10
142.97
600,467
-0.06(-0.04%)
Jan 26, 2023
142.57
143.25
140.59
143.03
765,329
-0.05(-0.03%)
Jan 25, 2023
142.84
145.20
141.52
143.08
960,553
+0.51(+0.35%)
Jan 24, 2023
140.73
142.84
139.98
142.57
921,100
+1.81(+1.29%)
Jan 23, 2023
141.76
142.49
140.47
140.76
623,109
-1.17(-0.83%)
Jan 20, 2023
143.04
143.19
140.54
141.93
713,873
-1.08(-0.75%)
Jan 19, 2023
143.54
144.29
142.92
143.01
661,615
-0.11(-0.08%)
Jan 18, 2023
148.16
148.16
142.66
143.12
985,965
-5.04(-3.40%)
Jan 17, 2023
147.41
148.39
147.06
148.16
809,929
+0.99(+0.67%)
Jan 13, 2023
147.77
148.83
146.65
147.17
635,506
-0.88(-0.59%)
Jan 12, 2023
150.65
151.19
147.75
148.05
653,948
-2.41(-1.60%)
Jan 11, 2023
152.13
152.72
149.68
150.46
629,688
-1.09(-0.72%)
Jan 10, 2023
153.29
153.57
151.39
151.55
449,329
-1.25(-0.82%)
Jan 09, 2023
154.17
155.30
152.72
152.80
727,695
-2.15(-1.39%)
Jan 06, 2023
153.24
155.41
153.01
154.95
607,177
+3.05(+2.01%)
Jan 05, 2023
150.95
152.29
150.44
151.90
673,394
+1.14(+0.76%)
Jan 04, 2023
150.91
151.50
149.99
150.76
668,324
-0.76(-0.50%)
Jan 03, 2023
150.69
151.64
149.51
151.52
728,555
+0.50(+0.33%)
Dec 30, 2022
151.51
151.79
149.71
151.01
543,479
-0.09(-0.06%)
Dec 29, 2022
151.41
151.56
150.29
151.11
425,710
+0.16(+0.11%)
Dec 28, 2022
152.80
152.80
150.89
150.95
427,478
-1.42(-0.93%)
Dec 27, 2022
152.10
152.99
151.41
152.37
552,115
+0.42(+0.28%)
Dec 23, 2022
151.29
152.09
150.92
151.95
411,353
+0.85(+0.56%)
Dec 22, 2022
149.90
151.25
149.59
151.10
628,547
+0.58(+0.39%)
Dec 21, 2022
148.35
151.03
148.35
150.52
636,926
+2.51(+1.69%)
Dec 20, 2022
147.00
148.63
146.71
148.01
960,147
-0.49(-0.33%)
Dec 19, 2022
148.13
149.85
147.31
148.50
696,596
+0.47(+0.32%)
Dec 16, 2022
146.02
148.66
145.57
148.03
1,732,367
+1.40(+0.96%)
Dec 15, 2022
146.75
148.79
145.60
146.63
901,620
-0.30(-0.20%)
Dec 14, 2022
147.40
148.20
146.16
146.93
821,369
-0.18(-0.12%)
Dec 13, 2022
148.69
148.88
146.43
147.11
1,176,122
-1.54(-1.04%)
Dec 12, 2022
147.81
148.99
146.96
148.65
761,936
+1.24(+0.84%)
Dec 09, 2022
148.02
148.39
147.18
147.41
884,538
-0.77(-0.52%)
Dec 08, 2022
147.99
149.41
147.11
148.18
668,830
-0.18(-0.12%)
Dec 07, 2022
147.47
148.99
146.99
148.37
598,425
+2.03(+1.39%)
Dec 06, 2022
146.54
147.75
145.18
146.34
665,233
-0.45(-0.31%)
Dec 05, 2022
145.51
147.11
144.76
146.78
592,690
-0.41(-0.28%)
Dec 02, 2022
146.47
147.54
145.75
147.19
550,382
+0.49(+0.33%)
Dec 01, 2022
147.09
148.58
145.77
146.71
828,596
-0.07(-0.05%)
Nov 30, 2022
143.91
146.82
143.12
146.77
1,055,856
+2.37(+1.64%)
Nov 29, 2022
144.16
144.63
143.29
144.40
652,338
-0.05(-0.03%)
Nov 28, 2022
144.31
145.20
143.72
144.45
834,454
+0.30(+0.21%)
Nov 25, 2022
142.67
144.15
142.49
144.15
334,918
+1.70(+1.20%)
Nov 23, 2022
142.43
142.94
141.31
142.45
814,527
+0.23(+0.16%)
Nov 22, 2022
142.42
142.74
140.42
142.22
1,026,270
+1.07(+0.76%)
Nov 21, 2022
136.94
142.18
133.71
141.15
1,982,406
+1.88(+1.35%)
Nov 18, 2022
138.99
140.25
137.85
139.27
2,166,335
+1.53(+1.11%)
Nov 17, 2022
136.28
138.09
136.04
137.75
654,330
+0.87(+0.63%)
Nov 16, 2022
134.99
138.22
134.99
136.88
858,301
+3.00(+2.24%)
Nov 15, 2022
134.97
135.28
133.23
133.88
964,892
-1.12(-0.83%)
Nov 14, 2022
136.95
137.70
134.97
134.99
916,023
-0.91(-0.67%)
Nov 11, 2022
138.93
138.93
132.27
135.91
1,266,726
-3.11(-2.23%)
Nov 10, 2022
141.84
141.87
134.66
139.02
1,380,308
-0.71(-0.50%)
Nov 09, 2022
141.05
142.72
139.60
139.72
584,235
-1.08(-0.77%)
Nov 08, 2022
140.41
142.48
140.06
140.80
589,339
+0.49(+0.35%)
Nov 07, 2022
140.57
141.89
139.99
140.31
497,078
-0.10(-0.07%)
Nov 04, 2022
140.50
141.83
139.19
140.41
674,986
+0.56(+0.40%)
Nov 03, 2022
139.47
140.69
138.12
139.85
831,104
-0.45(-0.32%)
Nov 02, 2022
140.27
142.31
139.77
140.30
742,959
-0.05(-0.03%)
Nov 01, 2022
141.38
142.14
140.06
140.35
817,009
-1.27(-0.90%)
Oct 31, 2022
141.62
143.03
140.88
141.62
1,543,606
-0.06(-0.05%)
Oct 28, 2022
139.62
142.94
139.04
141.68
956,511
+1.92(+1.37%)
Oct 27, 2022
139.54
142.16
139.52
139.77
974,697
+1.06(+0.77%)
Oct 26, 2022
137.95
139.48
136.93
138.70
881,947
+1.47(+1.07%)
Oct 25, 2022
136.28
137.93
135.90
137.24
1,076,193
+0.86(+0.63%)
Oct 24, 2022
135.28
137.04
135.06
136.37
672,306
+2.13(+1.59%)
Oct 21, 2022
132.49
134.71
132.10
134.24
660,948
+1.66(+1.25%)
Oct 20, 2022
134.43
134.53
132.33
132.58
721,541
-1.87(-1.39%)
Oct 19, 2022
134.03
134.59
132.93
134.46
737,805
+0.74(+0.56%)
Oct 18, 2022
132.07
133.78
132.03
133.71
673,852
+2.14(+1.63%)
Oct 17, 2022
133.06
133.79
131.33
131.57
638,398
-1.00(-0.75%)
Oct 14, 2022
133.96
134.86
132.19
132.57
562,374
-1.23(-0.92%)
Oct 13, 2022
131.24
134.67
130.69
133.80
567,112
+1.32(+0.99%)
Oct 12, 2022
133.31
134.28
132.24
132.48
757,814
-0.49(-0.37%)
Oct 11, 2022
133.02
135.30
132.68
132.97
791,763
+0.10(+0.08%)
Oct 10, 2022
130.18
133.31
130.18
132.87
626,991
+3.53(+2.73%)
Oct 07, 2022
129.76
130.08
128.66
129.33
682,902
-0.46(-0.36%)
Oct 06, 2022
132.62
132.65
129.06
129.79
622,565
-2.99(-2.25%)
Oct 05, 2022
133.85
133.88
131.60
132.78
705,521
-0.80(-0.60%)
Oct 04, 2022
131.39
133.74
131.38
133.58
806,855
+2.40(+1.83%)
Oct 03, 2022
130.25
131.62
129.39
131.18
683,453
+2.02(+1.56%)
Sep 30, 2022
130.74
131.35
128.77
129.16
1,220,991
-1.49(-1.14%)
Sep 29, 2022
130.83
131.25
129.22
130.66
861,665
-0.17(-0.13%)
Sep 28, 2022
128.86
131.63
127.31
130.83
751,281
+2.44(+1.90%)
Sep 27, 2022
131.45
131.94
128.15
128.39
841,676
-2.75(-2.10%)
Sep 26, 2022
131.88
133.46
131.11
131.15
745,627
-1.06(-0.80%)
Sep 23, 2022
132.64
134.12
130.48
132.21
700,597
-1.30(-0.97%)
Sep 22, 2022
132.49
134.46
132.11
133.51
992,337
+1.43(+1.08%)
Sep 21, 2022
131.52
134.18
131.43
132.08
628,468
+1.23(+0.94%)
Sep 20, 2022
130.76
131.63
129.79
130.84
497,925
-0.72(-0.54%)
Sep 19, 2022
130.60
131.76
130.42
131.56
453,750
+1.02(+0.78%)
Sep 16, 2022
130.95
131.81
129.85
130.54
2,039,501
-0.25(-0.19%)
Sep 15, 2022
130.78
131.24
129.28
130.80
604,991
+0.10(+0.08%)
Sep 14, 2022
130.97
131.70
130.04
130.69
792,941
-0.28(-0.22%)
Sep 13, 2022
132.88
133.79
130.53
130.98
1,063,248
-1.94(-1.46%)
Sep 12, 2022
131.56
133.06
130.45
132.91
789,111
+1.84(+1.41%)
Sep 09, 2022
131.02
132.15
129.44
131.07
594,105
+0.75(+0.58%)
Sep 08, 2022
131.41
132.22
129.19
130.32
838,487
-2.14(-1.62%)
Sep 07, 2022
130.62
132.63
129.77
132.46
672,438
+2.15(+1.65%)
Sep 06, 2022
131.73
133.04
129.82
130.31
842,197
-1.29(-0.98%)
Sep 02, 2022
133.97
134.84
131.26
131.60
672,595
-1.87(-1.40%)
Sep 01, 2022
131.22
133.90
130.42
133.47
927,035
+1.88(+1.43%)
Aug 31, 2022
132.65
133.47
131.45
131.59
986,543
-0.77(-0.58%)
Aug 30, 2022
133.23
133.56
131.78
132.36
705,506
-1.12(-0.84%)
Aug 29, 2022
132.90
134.19
132.03
133.48
489,675
+0.38(+0.29%)
Aug 26, 2022
135.25
135.36
133.07
133.09
730,001
-1.93(-1.43%)
Aug 25, 2022
135.03
135.19
133.83
135.02
773,844
-0.46(-0.34%)
Aug 24, 2022
134.75
136.20
133.81
135.48
1,124,120
+1.67(+1.25%)
Aug 23, 2022
132.72
134.73
130.42
133.81
2,084,129
+4.32(+3.34%)
Aug 22, 2022
131.13
131.53
128.59
129.48
984,104
-1.90(-1.45%)
Aug 19, 2022
131.42
132.31
130.77
131.38
1,984,673
+0.42(+0.32%)
Aug 18, 2022
131.01
131.34
129.43
130.96
626,562
-0.06(-0.04%)
Aug 17, 2022
130.76
132.07
129.91
131.01
876,812
+1.74(+1.35%)
Aug 16, 2022
127.99
130.38
127.66
129.28
822,973
+1.54(+1.21%)
Aug 15, 2022
125.82
128.24
125.19
127.73
830,904
+1.97(+1.57%)
Aug 12, 2022
125.09
125.85
124.47
125.76
861,577
+1.06(+0.85%)
Aug 11, 2022
125.32
126.52
124.45
124.70
635,912
-0.38(-0.30%)
Aug 10, 2022
125.88
126.26
124.34
125.07
755,482
-0.14(-0.11%)
Aug 09, 2022
124.77
125.97
124.36
125.21
718,293
+1.00(+0.80%)
Aug 08, 2022
124.14
125.50
123.92
124.22
635,696
+0.07(+0.06%)
Aug 05, 2022
124.56
124.56
121.90
124.14
595,224
-0.03(-0.02%)
Aug 04, 2022
124.68
125.93
123.99
124.17
809,583
-1.04(-0.83%)
Aug 03, 2022
124.64
125.49
123.65
125.20
548,623
+0.24(+0.19%)
Aug 02, 2022
125.19
125.19
124.14
124.96
661,432
-0.08(-0.07%)
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
.