J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 120.63 121.76 120.06 120.67 1,159,148 +0.20(+0.17%)
May 28, 2021 120.05 122.54 119.91 120.48 1,172,605 +0.70(+0.58%)
May 27, 2021 121.52 122.19 119.37 119.78 1,855,360 -1.79(-1.47%)
May 26, 2021 121.97 122.28 121.26 121.57 789,150 -0.71(-0.58%)
May 25, 2021 122.45 122.81 121.03 122.28 731,331 -0.29(-0.24%)
May 24, 2021 122.60 123.72 122.20 122.57 638,801 +0.09(+0.07%)
May 21, 2021 121.67 123.16 121.67 122.48 904,170 +0.63(+0.52%)
May 20, 2021 122.29 123.00 121.66 121.85 628,666 +0.46(+0.38%)
May 19, 2021 121.01 121.52 119.74 121.39 635,689 +0.52(+0.43%)
May 18, 2021 120.50 121.65 120.33 120.86 696,011 +0.19(+0.16%)
May 17, 2021 122.47 123.00 120.09 120.67 1,373,493 -1.64(-1.34%)
May 14, 2021 123.31 124.61 122.28 122.32 926,545 -0.78(-0.63%)
May 13, 2021 120.28 123.59 119.42 123.10 1,037,671 +2.07(+1.71%)
May 12, 2021 122.89 123.25 120.78 121.03 1,223,335 -1.81(-1.48%)
May 11, 2021 124.50 124.92 121.72 122.84 946,502 -1.50(-1.21%)
May 10, 2021 123.12 125.31 122.75 124.34 868,659 +1.70(+1.38%)
May 07, 2021 122.22 123.14 121.32 122.64 917,581 -0.73(-0.59%)
May 06, 2021 122.23 124.68 122.20 123.37 2,250,866 +2.31(+1.91%)
May 05, 2021 119.01 121.30 117.97 121.06 1,314,601 +2.13(+1.79%)
May 04, 2021 118.96 119.68 117.70 118.94 688,105 +0.35(+0.30%)
May 03, 2021 117.63 119.60 117.49 118.58 651,091 +0.98(+0.83%)
Apr 30, 2021 118.41 118.46 116.54 117.61 1,075,373 -0.85(-0.72%)
Apr 29, 2021 117.12 119.45 117.12 118.46 854,864 +1.30(+1.11%)
Apr 28, 2021 118.50 118.96 116.79 117.16 1,004,439 -0.49(-0.42%)
Apr 27, 2021 116.52 117.71 116.42 117.65 1,045,995 +1.14(+0.98%)
Apr 26, 2021 116.47 117.16 115.17 116.51 1,145,795 +0.00(+0.00%)
Apr 23, 2021 118.41 118.61 116.00 116.51 867,093 -2.10(-1.77%)
Apr 22, 2021 119.64 119.77 118.41 118.61 815,382 -1.39(-1.16%)
Apr 21, 2021 119.36 120.13 118.33 120.00 1,312,287 +1.03(+0.87%)
Apr 20, 2021 118.54 120.42 118.51 118.97 1,520,665 +0.32(+0.27%)
Apr 19, 2021 118.63 119.12 116.88 118.65 746,944 +0.39(+0.33%)
Apr 16, 2021 117.98 118.67 117.17 118.26 913,538 +0.83(+0.71%)
Apr 15, 2021 115.82 117.69 115.82 117.43 641,808 +1.54(+1.33%)
Apr 14, 2021 116.61 116.61 114.94 115.88 930,702 -0.66(-0.57%)
Apr 13, 2021 116.39 117.70 116.04 116.55 1,310,472 +0.25(+0.22%)
Apr 12, 2021 115.71 116.76 115.33 116.30 1,379,647 +1.19(+1.03%)
Apr 09, 2021 115.08 115.79 113.58 115.11 956,754 +0.07(+0.06%)
Apr 08, 2021 114.26 115.26 114.06 115.04 1,130,424 +0.25(+0.22%)
Apr 07, 2021 115.19 115.50 114.05 114.79 806,809 +0.10(+0.09%)
Apr 06, 2021 114.14 115.30 113.53 114.69 949,363 +0.58(+0.51%)
Apr 05, 2021 113.58 115.35 112.88 114.11 752,988 +0.75(+0.67%)
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.