J.M. Smucker Company (NY: SJM )

119.58 -0.90 (-0.74%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 150.14 150.41 148.36 149.65 548,436 -0.09(-0.06%)
Dec 29, 2022 150.05 150.19 148.93 149.74 429,593 +0.16(+0.11%)
Dec 28, 2022 151.41 151.41 149.53 149.58 431,377 -1.41(-0.93%)
Dec 27, 2022 150.73 151.60 150.04 150.99 557,151 +0.42(+0.28%)
Dec 23, 2022 149.92 150.72 149.56 150.57 415,105 +0.84(+0.56%)
Dec 22, 2022 148.54 149.88 148.24 149.73 634,280 +0.58(+0.39%)
Dec 21, 2022 147.00 149.67 147.00 149.16 642,736 +2.48(+1.69%)
Dec 20, 2022 145.67 147.29 145.38 146.67 968,904 -0.48(-0.33%)
Dec 19, 2022 146.79 148.50 145.97 147.16 702,950 +0.46(+0.32%)
Dec 16, 2022 144.70 147.32 144.26 146.69 1,748,168 +1.39(+0.96%)
Dec 15, 2022 145.43 147.45 144.28 145.31 909,844 -0.29(-0.20%)
Dec 14, 2022 146.07 146.87 144.84 145.60 828,861 -0.18(-0.12%)
Dec 13, 2022 147.34 147.54 145.11 145.78 1,186,849 -1.53(-1.04%)
Dec 12, 2022 146.48 147.65 145.63 147.31 768,886 +1.23(+0.84%)
Dec 09, 2022 146.68 147.05 145.85 146.08 892,606 -0.76(-0.52%)
Dec 08, 2022 146.66 148.06 145.78 146.84 674,931 -0.18(-0.12%)
Dec 07, 2022 146.14 147.65 145.66 147.02 603,883 +2.01(+1.39%)
Dec 06, 2022 145.22 146.42 143.87 145.01 671,301 -0.44(-0.31%)
Dec 05, 2022 144.19 145.78 143.45 145.46 598,095 -0.41(-0.28%)
Dec 02, 2022 145.14 146.21 144.44 145.86 555,401 +0.48(+0.33%)
Dec 01, 2022 145.76 147.24 144.46 145.38 836,153 -0.07(-0.05%)
Nov 30, 2022 142.60 145.49 141.83 145.45 1,065,487 +2.35(+1.64%)
Nov 29, 2022 142.86 143.32 142.00 143.09 658,288 -0.05(-0.03%)
Nov 28, 2022 143.00 143.89 142.43 143.14 842,065 +0.29(+0.20%)
Nov 25, 2022 141.38 142.85 141.20 142.85 337,973 +1.69(+1.20%)
Nov 23, 2022 141.14 141.65 140.03 141.16 821,956 +0.23(+0.16%)
Nov 22, 2022 141.13 141.44 139.15 140.93 1,035,631 +1.06(+0.76%)
Nov 21, 2022 135.70 140.90 132.50 139.88 2,000,488 +1.86(+1.35%)
Nov 18, 2022 137.73 138.99 136.61 138.01 2,186,094 +1.51(+1.11%)
Nov 17, 2022 135.05 136.84 134.81 136.50 660,298 +0.86(+0.63%)
Nov 16, 2022 133.77 136.97 133.77 135.64 866,130 +2.97(+2.24%)
Nov 15, 2022 133.75 134.06 132.03 132.67 973,693 -1.10(-0.83%)
Nov 14, 2022 135.71 136.46 133.75 133.77 924,378 -0.91(-0.67%)
Nov 11, 2022 137.67 137.67 131.07 134.68 1,278,280 -3.08(-2.24%)
Nov 10, 2022 140.56 140.59 133.44 137.76 1,392,898 -1.66(-1.19%)
Nov 09, 2022 140.74 142.41 139.30 139.42 585,491 -1.08(-0.77%)
Nov 08, 2022 140.11 142.18 139.76 140.50 590,605 +0.49(+0.35%)
Nov 07, 2022 140.27 141.59 139.69 140.01 498,146 -0.10(-0.07%)
Nov 04, 2022 140.20 141.53 138.89 140.11 676,436 +0.56(+0.40%)
Nov 03, 2022 139.18 140.38 137.82 139.55 832,890 -0.45(-0.32%)
Nov 02, 2022 139.97 142.01 139.47 140.00 744,555 -0.05(-0.03%)
Nov 01, 2022 141.08 141.84 139.76 140.05 818,765 -1.27(-0.90%)
Oct 31, 2022 141.31 142.72 140.57 141.31 1,546,923 -0.07(-0.05%)
Oct 28, 2022 139.32 142.64 138.74 141.38 958,566 +1.91(+1.37%)
Oct 27, 2022 139.24 141.86 139.22 139.47 976,792 +1.06(+0.77%)
Oct 26, 2022 137.66 139.19 136.63 138.41 883,842 +1.46(+1.07%)
Oct 25, 2022 135.99 137.63 135.61 136.94 1,078,505 +0.86(+0.63%)
Oct 24, 2022 134.99 136.75 134.77 136.08 673,751 +2.13(+1.59%)
Oct 21, 2022 132.21 134.42 131.81 133.95 662,368 +1.65(+1.25%)
Oct 20, 2022 134.14 134.24 132.05 132.30 723,092 -1.87(-1.39%)
Oct 19, 2022 133.75 134.30 132.65 134.17 739,391 +0.74(+0.56%)
Oct 18, 2022 131.78 133.49 131.75 133.43 675,300 +2.14(+1.63%)
Oct 17, 2022 132.78 133.50 131.05 131.29 639,770 -0.99(-0.75%)
Oct 14, 2022 133.67 134.57 131.91 132.28 563,583 -1.23(-0.92%)
Oct 13, 2022 130.96 134.38 130.41 133.51 568,330 +1.31(+0.99%)
Oct 12, 2022 133.02 133.99 131.95 132.20 759,443 -0.49(-0.37%)
Oct 11, 2022 132.73 135.01 132.40 132.69 793,464 +0.10(+0.08%)
Oct 10, 2022 129.90 133.02 129.90 132.58 628,338 +3.53(+2.73%)
Oct 07, 2022 129.49 129.81 128.39 129.06 684,370 -0.46(-0.35%)
Oct 06, 2022 132.34 132.37 128.79 129.51 623,903 -2.98(-2.25%)
Oct 05, 2022 133.57 133.59 131.31 132.50 707,037 -0.80(-0.60%)
Oct 04, 2022 131.11 133.45 131.09 133.29 808,588 +2.39(+1.83%)
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.