J.M. Smucker Company (NY: SJM )

119.46 -1.02 (-0.85%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.36 112.85 110.94 112.63 1,259,862 +1.27(+1.14%)
Aug 30, 2021 112.22 113.45 111.19 111.36 1,027,563 -1.17(-1.04%)
Aug 27, 2021 111.79 113.04 111.05 112.54 1,303,715 -0.32(-0.28%)
Aug 26, 2021 112.02 115.42 110.76 112.86 2,187,199 -3.06(-2.64%)
Aug 25, 2021 115.50 116.47 114.96 115.92 1,442,581 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.31 115.85 1,073,226 -2.63(-2.22%)
Aug 23, 2021 119.30 119.30 118.35 118.49 674,902 -1.08(-0.90%)
Aug 20, 2021 120.39 121.47 119.45 119.56 828,133 -1.00(-0.83%)
Aug 19, 2021 119.77 121.58 119.72 120.56 671,174 +0.63(+0.52%)
Aug 18, 2021 123.18 123.18 119.83 119.93 632,057 -3.57(-2.89%)
Aug 17, 2021 122.03 123.97 120.93 123.50 772,215 +1.83(+1.50%)
Aug 16, 2021 121.03 122.03 120.56 121.67 738,068 +0.84(+0.69%)
Aug 13, 2021 119.46 121.44 119.35 120.84 564,169 +1.60(+1.34%)
Aug 12, 2021 119.04 119.46 118.47 119.23 727,068 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.52 118.67 546,513 +1.17(+0.99%)
Aug 10, 2021 116.47 117.67 116.10 117.50 496,102 +0.89(+0.77%)
Aug 09, 2021 115.83 116.66 115.52 116.61 629,423 +1.00(+0.87%)
Aug 06, 2021 116.36 116.79 115.55 115.60 762,731 -0.47(-0.40%)
Aug 05, 2021 116.90 117.00 115.83 116.07 468,818 -0.37(-0.32%)
Aug 04, 2021 120.02 120.39 116.35 116.44 775,361 -3.60(-3.00%)
Aug 03, 2021 119.01 121.08 118.79 120.04 984,051 +1.37(+1.16%)
Aug 02, 2021 118.51 118.95 117.61 118.67 592,798 +0.16(+0.14%)
Jul 30, 2021 118.29 119.32 118.18 118.50 1,370,084 -0.25(-0.21%)
Jul 29, 2021 118.80 119.60 118.42 118.76 831,488 +0.57(+0.48%)
Jul 28, 2021 118.98 119.04 117.14 118.19 868,503 -1.12(-0.94%)
Jul 27, 2021 118.10 120.40 117.85 119.31 621,773 +1.18(+1.00%)
Jul 26, 2021 117.95 118.67 117.50 118.13 578,981 +0.17(+0.15%)
Jul 23, 2021 117.12 118.25 116.74 117.95 562,546 +1.15(+0.98%)
Jul 22, 2021 117.00 117.00 114.96 116.81 1,728,636 -0.28(-0.24%)
Jul 21, 2021 119.73 120.04 117.00 117.09 1,234,344 -2.69(-2.24%)
Jul 20, 2021 121.87 123.24 119.68 119.77 1,119,589 -1.34(-1.10%)
Jul 19, 2021 120.07 122.45 119.50 121.11 1,085,428 +0.80(+0.67%)
Jul 16, 2021 119.64 120.56 119.33 120.30 659,833 +0.98(+0.82%)
Jul 15, 2021 117.86 119.64 117.56 119.33 769,759 +1.56(+1.33%)
Jul 14, 2021 116.84 118.33 116.84 117.76 690,516 +0.50(+0.42%)
Jul 13, 2021 117.86 118.49 116.80 117.27 615,743 -0.60(-0.51%)
Jul 12, 2021 117.62 118.25 117.10 117.86 696,081 -0.41(-0.34%)
Jul 09, 2021 118.01 118.77 117.45 118.27 646,671 +1.19(+1.02%)
Jul 08, 2021 116.35 117.92 116.05 117.08 710,163 +0.44(+0.38%)
Jul 07, 2021 116.15 117.31 116.05 116.63 638,802 +0.42(+0.36%)
Jul 06, 2021 116.82 117.26 115.05 116.22 607,392 -1.00(-0.86%)
Jul 02, 2021 118.03 118.40 116.96 117.22 504,714 -0.33(-0.28%)
Jul 01, 2021 116.92 118.68 116.69 117.55 611,523 +0.43(+0.37%)
Jun 30, 2021 117.64 118.76 116.67 117.11 1,442,086 -0.52(-0.44%)
Jun 29, 2021 118.29 119.07 117.07 117.63 672,878 -0.63(-0.53%)
Jun 28, 2021 117.23 118.62 116.86 118.26 637,780 +1.28(+1.10%)
Jun 25, 2021 115.78 117.31 115.68 116.98 869,733 +0.77(+0.66%)
Jun 24, 2021 116.21 117.09 115.02 116.21 635,966 -0.44(-0.38%)
Jun 23, 2021 117.50 118.12 116.65 116.65 677,101 -1.32(-1.12%)
Jun 22, 2021 118.84 119.34 117.84 117.97 938,285 -0.54(-0.46%)
Jun 21, 2021 118.12 119.02 118.02 118.51 744,796 +0.74(+0.63%)
Jun 18, 2021 119.92 120.33 117.62 117.77 1,518,866 -2.99(-2.48%)
Jun 17, 2021 121.05 121.34 119.59 120.77 924,135 -0.15(-0.13%)
Jun 16, 2021 122.07 122.38 120.84 120.92 761,462 -0.90(-0.74%)
Jun 15, 2021 123.35 123.35 121.64 121.82 502,537 -1.19(-0.97%)
Jun 14, 2021 123.14 123.14 121.09 123.02 558,984 -0.13(-0.10%)
Jun 11, 2021 123.00 123.24 122.08 123.14 582,087 +0.51(+0.41%)
Jun 10, 2021 123.22 123.53 122.30 122.64 688,786 -0.26(-0.21%)
Jun 09, 2021 122.69 123.67 121.78 122.90 1,184,267 -0.81(-0.66%)
Jun 08, 2021 124.85 125.12 122.97 123.71 1,089,220 -1.14(-0.91%)
Jun 07, 2021 126.36 126.69 123.43 124.85 994,682 -1.53(-1.21%)
Jun 04, 2021 125.34 127.13 124.52 126.38 1,093,138 +1.75(+1.41%)
Jun 03, 2021 123.55 126.04 123.09 124.62 1,698,022 +1.76(+1.43%)
Jun 02, 2021 120.67 123.26 120.34 122.86 1,259,349 +2.19(+1.81%)
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.