J.M. Smucker Company (NY: SJM )

125.31 -1.05 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 124.68 125.70 122.64 122.86 1,415,503 -1.77(-1.42%)
Oct 28, 2021 122.87 124.68 122.54 124.63 642,284 +1.63(+1.33%)
Oct 27, 2021 125.70 125.70 122.54 123.00 702,923 -1.70(-1.36%)
Oct 26, 2021 122.93 125.12 124.70 681,613 +1.56(+1.27%)
Oct 25, 2021 123.26 123.61 122.20 123.14 561,065 +0.17(+0.14%)
Oct 22, 2021 122.18 123.26 122.02 122.97 489,571 +1.17(+0.96%)
Oct 21, 2021 121.96 122.18 121.09 121.80 399,109 +0.04(+0.03%)
Oct 20, 2021 121.21 122.59 120.93 121.76 491,087 +0.82(+0.68%)
Oct 19, 2021 121.26 121.55 119.85 120.94 364,217 -0.54(-0.44%)
Oct 18, 2021 121.56 122.34 120.83 121.48 470,250 -0.60(-0.49%)
Oct 15, 2021 122.13 122.48 121.51 122.08 532,521 +0.08(+0.07%)
Oct 14, 2021 121.38 122.03 120.96 122.00 700,454 +0.91(+0.75%)
Oct 13, 2021 122.07 122.62 120.32 121.09 646,133 -0.91(-0.75%)
Oct 12, 2021 121.82 122.70 121.45 122.00 449,989 +0.44(+0.36%)
Oct 11, 2021 122.08 122.72 121.04 121.56 395,623 -0.07(-0.06%)
Oct 08, 2021 121.61 122.44 121.41 121.63 448,935 -0.21(-0.17%)
Oct 07, 2021 123.08 123.64 121.46 121.84 573,452 -1.34(-1.09%)
Oct 06, 2021 121.16 123.30 120.16 123.18 920,265 +1.86(+1.53%)
Oct 05, 2021 120.93 121.91 120.41 121.32 897,275 +0.35(+0.29%)
Oct 04, 2021 119.73 121.47 119.73 120.97 970,166 +1.28(+1.07%)
Oct 01, 2021 120.58 121.01 119.31 119.69 659,110 -0.34(-0.28%)
Sep 30, 2021 122.26 122.49 120.03 120.03 779,639 -2.13(-1.74%)
Sep 29, 2021 120.15 123.28 120.09 122.16 905,928 +2.04(+1.70%)
Sep 28, 2021 120.22 121.06 119.25 120.12 1,369,584 +0.19(+0.16%)
Sep 27, 2021 119.26 121.16 119.09 119.93 497,906 +0.82(+0.69%)
Sep 24, 2021 119.77 120.38 119.09 119.11 557,481 -0.66(-0.55%)
Sep 23, 2021 120.95 121.23 119.72 119.77 749,127 -0.80(-0.66%)
Sep 22, 2021 121.24 121.78 119.97 120.57 720,192 +0.09(+0.07%)
Sep 21, 2021 122.44 122.46 120.20 120.48 720,159 -1.79(-1.46%)
Sep 20, 2021 122.25 123.62 121.51 122.27 967,154 -0.73(-0.59%)
Sep 17, 2021 121.99 123.79 121.76 123.00 1,779,382 +0.31(+0.25%)
Sep 16, 2021 122.11 123.22 121.25 122.69 796,087 +0.88(+0.72%)
Sep 15, 2021 122.49 122.77 121.50 121.81 866,767 -0.65(-0.53%)
Sep 14, 2021 122.97 123.34 121.50 122.46 839,315 -0.26(-0.21%)
Sep 13, 2021 121.58 123.80 121.49 122.72 1,158,479 +1.66(+1.37%)
Sep 10, 2021 120.57 121.67 120.13 121.06 689,288 +0.28(+0.23%)
Sep 09, 2021 121.57 121.62 120.43 120.78 623,892 -1.08(-0.89%)
Sep 08, 2021 119.82 122.18 119.41 121.86 977,154 +2.22(+1.86%)
Sep 07, 2021 120.40 120.40 118.55 119.64 1,226,213 -0.97(-0.80%)
Sep 03, 2021 121.92 121.92 120.33 120.61 737,021 -1.38(-1.13%)
Sep 02, 2021 122.35 123.43 121.46 121.99 769,742 -0.36(-0.29%)
Sep 01, 2021 124.00 124.00 121.10 122.35 1,249,065 -1.32(-1.07%)
Aug 31, 2021 122.27 123.91 121.82 123.67 1,147,394 +1.39(+1.14%)
Aug 30, 2021 123.22 124.57 122.09 122.28 935,832 -1.29(-1.04%)
Aug 27, 2021 122.75 124.12 121.93 123.57 1,187,332 -0.35(-0.28%)
Aug 26, 2021 123.00 126.73 121.62 123.92 1,991,947 -3.36(-2.64%)
Aug 25, 2021 126.82 127.89 126.23 127.28 1,313,801 +0.07(+0.06%)
Aug 24, 2021 130.00 130.46 126.61 127.21 977,419 -2.89(-2.22%)
Aug 23, 2021 130.99 130.99 129.95 130.10 614,654 -1.18(-0.90%)
Aug 20, 2021 132.19 133.38 131.16 131.28 754,206 -1.10(-0.83%)
Aug 19, 2021 131.51 133.50 131.46 132.38 611,258 +0.69(+0.52%)
Aug 18, 2021 135.25 135.25 131.58 131.69 575,633 -3.92(-2.89%)
Aug 17, 2021 133.99 136.12 132.78 135.61 703,279 +2.01(+1.50%)
Aug 16, 2021 132.89 133.99 132.38 133.60 672,181 +0.92(+0.69%)
Aug 13, 2021 131.17 133.34 131.05 132.68 513,806 +1.76(+1.34%)
Aug 12, 2021 130.71 131.17 130.08 130.92 662,163 -0.37(-0.28%)
Aug 11, 2021 130.41 131.97 130.02 131.29 493,973 +1.29(+0.99%)
Aug 10, 2021 128.86 130.18 128.45 130.00 448,408 +0.99(+0.77%)
Aug 09, 2021 128.15 129.07 127.81 129.01 568,912 +1.11(+0.87%)
Aug 06, 2021 128.74 129.21 127.84 127.90 689,404 -0.52(-0.40%)
Aug 05, 2021 129.33 129.45 128.15 128.42 423,747 -0.41(-0.32%)
Aug 04, 2021 132.78 133.20 128.72 128.83 700,820 -3.98(-3.00%)
Aug 03, 2021 131.67 133.96 131.42 132.81 889,447 +1.52(+1.16%)
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.