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 (%)
Sep 30, 2022 130.46 131.07 128.49 128.89 1,223,615 -1.49(-1.14%)
Sep 29, 2022 130.55 130.96 128.94 130.38 863,517 -0.17(-0.13%)
Sep 28, 2022 128.59 131.34 127.04 130.55 752,896 +2.43(+1.90%)
Sep 27, 2022 131.16 131.65 127.87 128.12 843,484 -2.75(-2.10%)
Sep 26, 2022 131.60 133.17 130.83 130.87 747,229 -1.06(-0.80%)
Sep 23, 2022 132.36 133.83 130.20 131.93 702,103 -1.29(-0.97%)
Sep 22, 2022 132.21 134.18 131.83 133.22 994,469 +1.42(+1.08%)
Sep 21, 2022 131.24 133.90 131.15 131.79 629,819 +1.23(+0.94%)
Sep 20, 2022 130.48 131.35 129.51 130.56 498,995 -0.71(-0.54%)
Sep 19, 2022 130.32 131.47 130.14 131.28 454,725 +1.01(+0.78%)
Sep 16, 2022 130.67 131.53 129.57 130.26 2,043,883 -0.25(-0.19%)
Sep 15, 2022 130.50 130.96 129.00 130.52 606,291 +0.10(+0.08%)
Sep 14, 2022 130.69 131.42 129.76 130.41 794,644 -0.28(-0.22%)
Sep 13, 2022 132.60 133.50 130.25 130.70 1,065,533 -1.93(-1.46%)
Sep 12, 2022 131.28 132.78 130.17 132.63 790,806 +1.84(+1.41%)
Sep 09, 2022 130.74 131.87 129.16 130.79 595,381 +0.75(+0.58%)
Sep 08, 2022 131.13 131.93 128.91 130.04 840,289 -2.14(-1.62%)
Sep 07, 2022 130.34 132.35 129.50 132.18 673,883 +2.15(+1.65%)
Sep 06, 2022 131.45 132.76 129.54 130.03 844,006 -1.28(-0.98%)
Sep 02, 2022 133.68 134.55 130.98 131.31 674,040 -1.87(-1.40%)
Sep 01, 2022 130.94 133.61 130.14 133.18 929,027 +1.88(+1.43%)
Aug 31, 2022 132.37 133.18 131.16 131.31 988,663 -0.77(-0.58%)
Aug 30, 2022 132.95 133.28 131.50 132.07 707,022 -1.12(-0.84%)
Aug 29, 2022 132.61 133.90 131.75 133.19 490,727 +0.38(+0.29%)
Aug 26, 2022 134.96 135.07 132.79 132.81 731,570 -1.92(-1.43%)
Aug 25, 2022 134.74 134.90 133.54 134.73 775,507 -0.46(-0.34%)
Aug 24, 2022 134.46 135.91 133.52 135.19 1,126,536 +1.67(+1.25%)
Aug 23, 2022 132.43 134.44 130.14 133.52 2,088,607 +4.31(+3.34%)
Aug 22, 2022 130.85 131.25 128.31 129.21 986,218 -1.89(-1.45%)
Aug 19, 2022 131.14 132.03 130.49 131.10 1,988,938 +0.42(+0.32%)
Aug 18, 2022 130.73 131.06 129.15 130.68 627,908 -0.06(-0.04%)
Aug 17, 2022 130.48 131.78 129.64 130.73 878,696 +1.74(+1.35%)
Aug 16, 2022 127.71 130.10 127.39 129.00 824,741 +1.54(+1.21%)
Aug 15, 2022 125.55 127.96 124.92 127.46 832,689 +1.97(+1.57%)
Aug 12, 2022 124.83 125.58 124.20 125.49 863,428 +1.06(+0.85%)
Aug 11, 2022 125.05 126.25 124.19 124.43 637,278 -0.38(-0.30%)
Aug 10, 2022 125.61 125.99 124.07 124.81 757,105 -0.14(-0.11%)
Aug 09, 2022 124.50 125.70 124.10 124.94 719,836 +1.00(+0.80%)
Aug 08, 2022 123.88 125.23 123.65 123.95 637,062 +0.07(+0.06%)
Aug 05, 2022 124.29 124.29 121.64 123.88 596,503 -0.03(-0.02%)
Aug 04, 2022 124.42 125.66 123.73 123.90 811,322 -1.03(-0.83%)
Aug 03, 2022 124.38 125.22 123.38 124.94 549,802 +0.24(+0.19%)
Aug 02, 2022 124.92 124.92 123.88 124.69 662,854 -0.08(-0.07%)
Aug 01, 2022 123.04 125.41 123.04 124.78 1,034,889 +1.61(+1.31%)
Jul 29, 2022 121.50 123.34 120.87 123.17 1,042,637 +1.23(+1.01%)
Jul 28, 2022 120.47 122.00 119.56 121.94 749,434 +1.46(+1.21%)
Jul 27, 2022 120.88 121.18 117.12 120.48 773,650 -1.04(-0.86%)
Jul 26, 2022 119.91 121.66 117.73 121.52 919,469 +0.05(+0.04%)
Jul 25, 2022 121.63 122.22 120.66 121.47 549,253 +0.29(+0.24%)
Jul 22, 2022 120.11 121.52 119.43 121.19 529,401 +1.35(+1.13%)
Jul 21, 2022 119.91 120.54 119.29 119.83 579,323 -0.64(-0.53%)
Jul 20, 2022 122.34 122.36 119.22 120.48 663,664 -1.63(-1.33%)
Jul 19, 2022 122.10 122.46 120.96 122.11 710,987 +0.57(+0.47%)
Jul 18, 2022 122.64 123.35 121.53 121.54 593,998 -1.14(-0.93%)
Jul 15, 2022 124.15 124.15 122.12 122.67 537,820 -0.93(-0.75%)
Jul 14, 2022 123.47 124.15 122.60 123.61 612,082 -1.72(-1.37%)
Jul 13, 2022 123.47 126.78 123.44 125.33 967,746 +1.42(+1.15%)
Jul 12, 2022 123.53 125.58 123.29 123.90 633,616 +0.07(+0.05%)
Jul 11, 2022 123.19 124.46 122.91 123.84 642,757 +1.02(+0.83%)
Jul 08, 2022 124.53 124.84 122.78 122.82 611,099 -0.88(-0.71%)
Jul 07, 2022 122.30 124.12 122.00 123.71 951,069 +0.75(+0.61%)
Jul 06, 2022 122.40 123.97 122.07 122.95 1,099,266 +0.57(+0.46%)
Jul 05, 2022 122.05 122.44 119.68 122.39 1,286,964 +0.27(+0.22%)
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.