J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 124.33 124.89 123.53 124.66 485,069 +0.44(+0.35%)
Dec 30, 2021 124.49 124.64 123.84 124.22 355,949 +0.22(+0.18%)
Dec 29, 2021 124.13 124.45 123.55 123.99 452,285 -0.09(-0.07%)
Dec 28, 2021 122.47 124.15 122.26 124.09 608,773 +1.24(+1.01%)
Dec 27, 2021 121.88 122.91 121.81 122.85 414,890 +0.79(+0.65%)
Dec 23, 2021 122.46 122.86 122.03 122.06 387,292 -0.14(-0.11%)
Dec 22, 2021 121.15 122.27 120.58 122.19 737,648 +1.15(+0.95%)
Dec 21, 2021 122.89 122.98 120.06 121.05 825,048 -2.89(-2.33%)
Dec 20, 2021 123.66 124.44 123.03 123.94 961,814 -1.26(-1.00%)
Dec 17, 2021 127.19 128.37 124.97 125.20 1,465,538 -2.29(-1.80%)
Dec 16, 2021 123.81 127.81 123.57 127.49 912,794 +3.84(+3.10%)
Dec 15, 2021 124.22 124.93 123.05 123.66 817,858 -0.41(-0.33%)
Dec 14, 2021 123.96 124.89 122.97 124.07 963,596 +0.51(+0.42%)
Dec 13, 2021 121.89 123.99 121.00 123.55 625,759 +1.60(+1.31%)
Dec 10, 2021 120.29 122.19 120.26 121.96 672,145 +2.12(+1.77%)
Dec 09, 2021 119.08 120.52 118.89 119.84 641,847 +0.63(+0.53%)
Dec 08, 2021 119.47 120.53 117.55 119.20 723,734 -0.31(-0.26%)
Dec 07, 2021 119.73 120.87 118.86 119.52 613,544 -0.70(-0.58%)
Dec 06, 2021 119.26 121.32 118.86 120.21 954,323 +2.04(+1.72%)
Dec 03, 2021 118.36 119.10 117.92 118.17 1,628,618 +0.83(+0.71%)
Dec 02, 2021 117.01 118.49 116.66 117.34 1,098,519 +1.19(+1.03%)
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.