J.M. Smucker Company (NY: SJM )

120.61 +0.90 (+0.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.35 112.84 110.94 112.62 1,259,928 +1.27(+1.14%)
Aug 30, 2021 112.21 113.44 111.19 111.36 1,027,617 -1.17(-1.04%)
Aug 27, 2021 111.79 113.03 111.04 112.53 1,303,783 -0.32(-0.28%)
Aug 26, 2021 112.01 115.41 110.76 112.85 2,187,314 -3.06(-2.64%)
Aug 25, 2021 115.49 116.46 114.95 115.91 1,442,656 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.30 115.85 1,073,282 -2.63(-2.22%)
Aug 23, 2021 119.29 119.29 118.34 118.48 674,938 -1.07(-0.90%)
Aug 20, 2021 120.38 121.47 119.44 119.55 828,177 -1.00(-0.83%)
Aug 19, 2021 119.76 121.58 119.72 120.56 671,209 +0.63(+0.52%)
Aug 18, 2021 123.17 123.17 119.83 119.93 632,090 -3.57(-2.89%)
Aug 17, 2021 122.02 123.96 120.92 123.50 772,255 +1.83(+1.50%)
Aug 16, 2021 121.02 122.02 120.56 121.67 738,107 +0.84(+0.69%)
Aug 13, 2021 119.45 121.43 119.34 120.83 564,199 +1.60(+1.34%)
Aug 12, 2021 119.03 119.45 118.46 119.23 727,106 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.51 118.66 546,542 +1.17(+0.99%)
Aug 10, 2021 116.47 117.66 116.09 117.50 496,128 +0.89(+0.77%)
Aug 09, 2021 115.82 116.66 115.52 116.60 629,456 +1.00(+0.87%)
Aug 06, 2021 116.36 116.78 115.54 115.60 762,771 -0.47(-0.40%)
Aug 05, 2021 116.89 117.00 115.82 116.07 468,842 -0.37(-0.32%)
Aug 04, 2021 120.01 120.39 116.34 116.44 775,402 -3.60(-3.00%)
Aug 03, 2021 119.00 121.08 118.78 120.04 984,103 +1.37(+1.16%)
Aug 02, 2021 118.51 118.94 117.61 118.66 592,829 +0.16(+0.14%)
Jul 30, 2021 118.28 119.31 118.17 118.50 1,370,155 -0.25(-0.21%)
Jul 29, 2021 118.79 119.60 118.41 118.75 831,532 +0.57(+0.48%)
Jul 28, 2021 118.98 119.03 117.13 118.18 868,548 -1.12(-0.94%)
Jul 27, 2021 118.09 120.40 117.84 119.30 621,805 +1.18(+1.00%)
Jul 26, 2021 117.95 118.66 117.50 118.12 579,011 +0.17(+0.15%)
Jul 23, 2021 117.12 118.25 116.74 117.95 562,575 +1.15(+0.98%)
Jul 22, 2021 117.00 117.00 114.96 116.80 1,728,727 -0.28(-0.24%)
Jul 21, 2021 119.73 120.04 116.99 117.08 1,234,409 -2.68(-2.24%)
Jul 20, 2021 121.86 123.23 119.67 119.76 1,119,647 -1.34(-1.10%)
Jul 19, 2021 120.06 122.44 119.49 121.10 1,085,485 +0.80(+0.67%)
Jul 16, 2021 119.63 120.55 119.32 120.30 659,867 +0.98(+0.82%)
Jul 15, 2021 117.85 119.63 117.55 119.32 769,799 +1.56(+1.33%)
Jul 14, 2021 116.84 118.32 116.84 117.76 690,553 +0.50(+0.42%)
Jul 13, 2021 117.85 118.48 116.79 117.26 615,775 -0.60(-0.51%)
Jul 12, 2021 117.61 118.25 117.09 117.86 696,118 -0.41(-0.34%)
Jul 09, 2021 118.00 118.76 117.44 118.26 646,705 +1.19(+1.02%)
Jul 08, 2021 116.35 117.91 116.04 117.07 710,200 +0.44(+0.38%)
Jul 07, 2021 116.14 117.31 116.04 116.63 638,835 +0.42(+0.36%)
Jul 06, 2021 116.82 117.25 115.04 116.21 607,424 -1.00(-0.86%)
Jul 02, 2021 118.02 118.39 116.95 117.22 504,740 -0.33(-0.28%)
Jul 01, 2021 116.91 118.67 116.68 117.54 611,555 +0.43(+0.37%)
Jun 30, 2021 117.63 118.75 116.66 117.11 1,442,161 -0.52(-0.44%)
Jun 29, 2021 118.28 119.06 117.06 117.62 672,913 -0.63(-0.54%)
Jun 28, 2021 117.22 118.62 116.85 118.25 637,814 +1.28(+1.10%)
Jun 25, 2021 115.78 117.31 115.67 116.97 869,778 +0.77(+0.66%)
Jun 24, 2021 116.20 117.09 115.01 116.20 635,999 -0.44(-0.38%)
Jun 23, 2021 117.50 118.11 116.65 116.65 677,136 -1.32(-1.12%)
Jun 22, 2021 118.83 119.33 117.83 117.97 938,335 -0.54(-0.46%)
Jun 21, 2021 118.11 119.01 118.01 118.51 744,835 +0.74(+0.63%)
Jun 18, 2021 119.91 120.33 117.61 117.77 1,518,946 -2.99(-2.48%)
Jun 17, 2021 121.04 121.34 119.58 120.76 924,183 -0.15(-0.13%)
Jun 16, 2021 122.06 122.38 120.83 120.91 761,502 -0.90(-0.74%)
Jun 15, 2021 123.34 123.34 121.64 121.82 502,564 -1.19(-0.97%)
Jun 14, 2021 123.14 123.14 121.08 123.01 559,013 -0.13(-0.10%)
Jun 11, 2021 122.99 123.23 122.07 123.14 582,118 +0.51(+0.41%)
Jun 10, 2021 123.22 123.52 122.30 122.63 688,822 -0.26(-0.21%)
Jun 09, 2021 122.68 123.66 121.77 122.89 1,184,329 -0.81(-0.66%)
Jun 08, 2021 124.84 125.11 122.96 123.70 1,089,277 -1.14(-0.91%)
Jun 07, 2021 126.35 126.68 123.42 124.84 994,734 -1.53(-1.21%)
Jun 04, 2021 125.33 127.12 124.51 126.37 1,093,195 +1.75(+1.41%)
Jun 03, 2021 123.54 126.04 123.08 124.62 1,698,111 +1.76(+1.43%)
Jun 02, 2021 120.67 123.26 120.34 122.86 1,259,415 +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.