J.M. Smucker Company (NY: SJM )

119.53 -0.95 (-0.79%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 140.70 141.60 140.30 141.34 674,737 +1.25(+0.89%)
Jun 29, 2023 138.51 140.50 137.91 140.09 831,155 +1.17(+0.84%)
Jun 28, 2023 142.14 142.15 137.97 138.93 1,717,138 -5.39(-3.73%)
Jun 27, 2023 145.30 145.96 143.94 144.31 640,749 -0.92(-0.63%)
Jun 26, 2023 143.79 145.33 142.09 145.23 745,587 +1.36(+0.94%)
Jun 23, 2023 146.15 146.38 143.74 143.88 772,189 -1.63(-1.12%)
Jun 22, 2023 146.84 146.84 144.86 145.50 625,377 -0.45(-0.31%)
Jun 21, 2023 144.93 145.98 144.06 145.95 896,884 +1.10(+0.76%)
Jun 20, 2023 146.90 147.36 144.80 144.85 651,129 -1.69(-1.15%)
Jun 16, 2023 146.46 147.72 146.24 146.54 1,112,819 +0.21(+0.14%)
Jun 15, 2023 146.28 147.53 145.74 146.32 645,668 -3.07(-2.06%)
May 08, 2023 149.94 151.62 149.25 149.40 861,734 -1.04(-0.69%)
May 05, 2023 149.21 151.00 149.21 150.43 684,080 +0.74(+0.50%)
May 04, 2023 149.39 150.38 148.61 149.69 800,120 +0.31(+0.21%)
May 03, 2023 151.21 152.07 149.12 149.38 1,003,848 -1.54(-1.02%)
May 02, 2023 149.15 151.38 148.34 150.92 1,244,819 +1.59(+1.06%)
May 01, 2023 146.87 150.88 146.87 149.33 1,340,608 +2.50(+1.70%)
Apr 28, 2023 146.02 147.01 145.60 146.83 969,907 +0.54(+0.37%)
Apr 27, 2023 145.19 146.31 144.52 146.29 649,677 +0.86(+0.59%)
Apr 26, 2023 146.03 146.66 144.91 145.43 709,557 -1.33(-0.91%)
Apr 25, 2023 144.62 147.32 144.37 146.76 732,059 +2.54(+1.76%)
Apr 24, 2023 143.87 144.27 143.42 144.22 683,627 +0.41(+0.28%)
Apr 21, 2023 145.26 145.93 142.95 143.82 746,914 -0.54(-0.38%)
Apr 20, 2023 145.21 145.21 143.82 144.36 582,217 -0.34(-0.24%)
Apr 19, 2023 145.92 145.93 144.15 144.70 721,898 -0.41(-0.28%)
Apr 18, 2023 145.29 146.38 144.22 145.11 752,448 -0.74(-0.51%)
Apr 17, 2023 145.59 145.97 144.78 145.85 734,932 +0.95(+0.66%)
Apr 14, 2023 145.60 146.22 143.94 144.90 754,448 -1.34(-0.92%)
Apr 13, 2023 145.91 146.84 144.94 146.24 653,480 -0.49(-0.34%)
Apr 12, 2023 147.23 147.98 146.11 146.74 942,602 -1.27(-0.86%)
Apr 11, 2023 148.19 149.28 147.75 148.01 623,889 -0.11(-0.07%)
Apr 10, 2023 148.69 148.96 147.16 148.11 507,457 -0.71(-0.48%)
Apr 06, 2023 150.16 150.50 148.33 148.83 837,510 -0.74(-0.50%)
Apr 05, 2023 148.28 150.25 148.28 149.57 818,644 +1.47(+1.00%)
Apr 04, 2023 150.32 150.51 147.89 148.09 931,772 -1.81(-1.21%)
Apr 03, 2023 150.16 150.84 149.19 149.90 728,510 +0.26(+0.17%)
Mar 31, 2023 150.53 150.77 148.86 149.65 1,046,249 -0.16(-0.11%)
Mar 30, 2023 149.40 150.25 147.93 149.81 1,087,059 -0.03(-0.02%)
Mar 29, 2023 149.07 150.29 148.56 149.84 691,406 +1.06(+0.71%)
Mar 28, 2023 149.22 150.32 148.28 148.78 618,993 +0.16(+0.11%)
Mar 27, 2023 148.79 149.76 148.28 148.62 850,091 +1.52(+1.03%)
Mar 24, 2023 144.37 147.21 143.88 147.10 1,011,873 +3.42(+2.38%)
Mar 23, 2023 144.00 145.61 143.51 143.67 883,576 -0.84(-0.58%)
Mar 22, 2023 146.53 147.41 144.43 144.51 810,735 -2.03(-1.39%)
Mar 21, 2023 147.39 147.62 145.27 146.54 795,093 -0.33(-0.23%)
Mar 20, 2023 145.20 147.87 145.12 146.88 1,434,806 +2.45(+1.70%)
Mar 17, 2023 146.66 146.66 143.91 144.42 1,715,928 -1.84(-1.26%)
Mar 16, 2023 146.28 146.44 144.76 146.26 955,636 +0.25(+0.17%)
Mar 15, 2023 143.74 146.31 142.94 146.01 1,223,578 +1.89(+1.31%)
Mar 14, 2023 142.68 144.24 142.28 144.12 1,022,477 +1.57(+1.10%)
Mar 13, 2023 140.44 145.17 139.89 142.55 956,646 +1.93(+1.37%)
Mar 10, 2023 141.31 142.43 140.35 140.62 856,360 -0.47(-0.34%)
Mar 09, 2023 143.84 144.10 140.68 141.10 736,988 -2.01(-1.40%)
Mar 08, 2023 143.06 143.32 142.21 143.10 694,692 +0.59(+0.41%)
Mar 07, 2023 143.25 143.65 142.12 142.51 958,070 -0.56(-0.39%)
Mar 06, 2023 143.33 143.84 142.25 143.07 1,173,823 -0.32(-0.23%)
Mar 03, 2023 141.31 143.77 140.29 143.40 1,382,753 +2.10(+1.49%)
Mar 02, 2023 138.91 141.56 138.69 141.30 1,545,892 +3.18(+2.30%)
Mar 01, 2023 139.72 140.16 136.15 138.12 1,412,791 -2.51(-1.78%)
Feb 28, 2023 140.72 142.40 139.54 140.63 2,005,274 -0.16(-0.12%)
Feb 27, 2023 141.53 141.91 140.03 140.79 1,483,477 -0.51(-0.36%)
Feb 24, 2023 142.17 142.17 140.86 141.31 810,776 -0.61(-0.43%)
Feb 23, 2023 141.96 142.49 140.86 141.91 730,978 +0.00(+0.00%)
Feb 22, 2023 143.34 143.70 140.48 141.91 1,241,415 -0.72(-0.51%)
Feb 21, 2023 142.98 143.66 141.43 142.64 945,425 +0.06(+0.04%)
Feb 17, 2023 140.56 142.85 140.56 142.58 886,308 +2.59(+1.85%)
Feb 16, 2023 138.94 140.37 138.94 139.99 1,677,984 +0.48(+0.35%)
Feb 15, 2023 139.90 140.24 137.37 139.51 1,611,280 -0.31(-0.22%)
Feb 14, 2023 142.47 142.80 139.37 139.82 1,344,488 -2.29(-1.61%)
Feb 13, 2023 141.57 142.64 141.02 142.11 886,161 +0.50(+0.35%)
Feb 10, 2023 140.02 141.98 139.72 141.62 837,395 +2.71(+1.95%)
Feb 09, 2023 140.61 141.01 137.65 138.91 1,068,325 -1.70(-1.21%)
Feb 08, 2023 141.17 141.86 140.44 140.61 833,723 -1.05(-0.74%)
Feb 07, 2023 141.66 141.77 139.92 141.66 763,419 -1.54(-1.07%)
Feb 06, 2023 141.78 143.74 141.64 143.20 771,049 +1.57(+1.11%)
Feb 03, 2023 141.34 141.90 138.83 141.63 982,264 +0.11(+0.08%)
Feb 02, 2023 142.32 143.04 140.79 141.52 1,094,333 -2.11(-1.47%)
Feb 01, 2023 144.02 145.74 143.35 143.62 1,014,464 -0.68(-0.47%)
Jan 31, 2023 143.60 144.69 142.29 144.30 4,223,466 +1.13(+0.79%)
Jan 30, 2023 142.06 144.44 142.06 143.17 800,421 +1.49(+1.05%)
Jan 27, 2023 141.97 142.06 140.81 141.68 605,944 -0.06(-0.04%)
Jan 26, 2023 141.28 141.95 139.32 141.74 772,309 -0.05(-0.03%)
Jan 25, 2023 141.55 143.89 140.24 141.78 969,314 +0.50(+0.35%)
Jan 24, 2023 139.46 141.55 138.71 141.28 929,502 +1.80(+1.29%)
Jan 23, 2023 140.48 141.20 139.20 139.49 628,792 -1.16(-0.83%)
Jan 20, 2023 141.75 141.90 139.28 140.65 720,384 -1.07(-0.75%)
Jan 19, 2023 142.25 142.99 141.63 141.72 667,650 -0.11(-0.08%)
Jan 18, 2023 146.82 146.82 141.37 141.83 994,958 -4.99(-3.40%)
Jan 17, 2023 146.08 147.05 145.73 146.82 817,317 +0.98(+0.67%)
Jan 13, 2023 146.44 147.49 145.32 145.84 641,303 -0.87(-0.59%)
Jan 12, 2023 149.29 149.83 146.41 146.71 659,913 -2.39(-1.60%)
Jan 11, 2023 150.75 151.34 148.33 149.10 635,431 -1.08(-0.72%)
Jan 10, 2023 151.91 152.18 150.02 150.18 453,427 -1.24(-0.82%)
Jan 09, 2023 152.78 153.90 151.34 151.41 734,333 -2.14(-1.39%)
Jan 06, 2023 151.85 154.00 151.62 153.55 612,715 +3.02(+2.01%)
Jan 05, 2023 149.58 150.91 149.08 150.53 679,536 +1.13(+0.76%)
Jan 04, 2023 149.54 150.13 148.63 149.39 674,419 -0.76(-0.50%)
Jan 03, 2023 149.33 150.27 148.16 150.15 735,200 +0.50(+0.33%)
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%)
Oct 03, 2022 129.97 131.33 129.11 130.90 684,922 +2.02(+1.56%)
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.