J.M. Smucker Company (NY: SJM )

119.43 -1.05 (-0.87%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 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%)
Dec 01, 2021 116.96 117.95 116.06 116.15 935,631 +0.07(+0.06%)
Nov 30, 2021 117.85 118.54 115.72 116.07 1,878,937 -2.66(-2.24%)
Nov 29, 2021 120.43 120.78 118.55 118.73 810,554 -1.45(-1.21%)
Nov 26, 2021 121.37 123.24 119.87 120.19 631,523 -1.24(-1.02%)
Nov 24, 2021 122.98 122.98 120.21 121.42 1,164,505 -1.22(-1.00%)
Nov 23, 2021 120.47 123.61 119.97 122.64 2,186,294 +6.60(+5.69%)
Nov 22, 2021 113.94 117.37 113.89 116.05 895,230 +1.96(+1.71%)
Nov 19, 2021 115.89 116.50 113.93 114.09 884,564 -1.41(-1.22%)
Nov 18, 2021 116.39 115.84 114.36 115.50 703,335 -1.79(-1.53%)
Nov 17, 2021 116.56 117.68 116.39 117.29 650,984 +0.27(+0.23%)
Nov 16, 2021 118.52 118.82 116.99 117.03 523,204 -1.29(-1.09%)
Nov 15, 2021 116.65 118.48 116.33 118.32 677,116 +1.67(+1.43%)
Nov 12, 2021 115.74 117.43 115.34 116.65 750,508 +0.94(+0.81%)
Nov 11, 2021 116.52 116.64 115.33 115.72 683,501 -1.40(-1.20%)
Nov 10, 2021 117.44 117.12 540,406 +0.02(+0.02%)
Nov 09, 2021 115.63 117.98 115.29 117.10 922,399 +3.19(+2.80%)
Nov 08, 2021 114.51 114.55 112.83 113.91 643,029 -0.64(-0.56%)
Nov 05, 2021 114.00 114.95 113.83 114.55 458,881 +0.88(+0.78%)
Nov 04, 2021 113.88 114.04 112.99 113.67 468,982 -0.51(-0.45%)
Nov 03, 2021 112.38 114.61 112.31 114.18 1,465,132 +1.51(+1.34%)
Nov 02, 2021 112.42 113.35 111.67 112.67 708,932 +0.08(+0.07%)
Nov 01, 2021 111.75 112.62 111.51 112.58 695,746 +0.69(+0.62%)
Oct 29, 2021 113.55 114.48 111.69 111.89 1,554,251 -1.61(-1.42%)
Oct 28, 2021 111.90 113.55 111.60 113.50 705,241 +1.48(+1.32%)
Oct 27, 2021 114.48 114.48 111.60 112.02 771,824 -1.55(-1.36%)
Oct 26, 2021 111.96 113.95 113.57 748,425 +1.42(+1.27%)
Oct 25, 2021 112.26 112.58 111.29 112.15 616,061 +0.16(+0.14%)
Oct 22, 2021 111.27 112.26 111.13 111.99 537,559 +1.06(+0.96%)
Oct 21, 2021 111.07 111.27 110.28 110.93 438,230 +0.04(+0.03%)
Oct 20, 2021 110.39 111.65 110.14 110.89 539,223 +0.75(+0.68%)
Oct 19, 2021 110.44 110.70 109.15 110.14 399,917 -0.49(-0.44%)
Oct 18, 2021 110.71 111.42 110.04 110.64 516,344 -0.55(-0.49%)
Oct 15, 2021 111.23 111.55 110.66 111.18 584,719 +0.07(+0.07%)
Oct 14, 2021 110.54 111.14 110.16 111.11 769,113 +0.83(+0.75%)
Oct 13, 2021 111.17 111.67 109.58 110.28 709,467 -0.83(-0.75%)
Oct 12, 2021 110.94 111.75 110.61 111.11 494,097 +0.40(+0.36%)
Oct 11, 2021 111.18 111.77 110.23 110.71 434,402 -0.06(-0.06%)
Oct 08, 2021 110.75 111.50 110.57 110.77 492,940 -0.19(-0.17%)
Oct 07, 2021 112.09 112.60 110.62 110.96 629,662 -1.22(-1.09%)
Oct 06, 2021 110.34 112.29 109.43 112.18 1,010,470 +1.69(+1.53%)
Oct 05, 2021 110.14 111.03 109.66 110.49 985,226 +0.32(+0.29%)
Oct 04, 2021 109.04 110.63 109.04 110.17 1,065,262 +1.17(+1.07%)
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.