J.M. Smucker Company (NY: SJM )

133.90 -9.51 (-6.63%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 143.77 144.24 140.11 143.41 997,480 -0.87(-0.60%)
May 16, 2022 144.55 145.33 142.77 144.28 859,340 +0.05(+0.03%)
May 13, 2022 145.08 145.28 142.37 144.23 1,014,366 -0.48(-0.33%)
May 12, 2022 144.40 145.39 142.76 144.71 1,006,186 +0.28(+0.19%)
May 11, 2022 142.38 145.26 141.70 144.43 1,079,522 +1.93(+1.35%)
May 10, 2022 144.50 146.36 141.69 142.50 944,665 -2.51(-1.73%)
May 09, 2022 139.16 146.74 139.14 145.01 1,345,964 +4.17(+2.96%)
May 06, 2022 137.52 141.20 137.25 140.84 806,441 +3.24(+2.35%)
May 05, 2022 138.97 140.07 136.97 137.60 771,269 -1.45(-1.04%)
May 04, 2022 136.31 139.21 136.31 139.05 796,039 +2.56(+1.88%)
May 03, 2022 135.11 137.97 135.04 136.49 791,797 +1.56(+1.16%)
May 02, 2022 138.66 138.69 133.35 134.93 831,582 -2.00(-1.46%)
Apr 29, 2022 140.56 140.82 136.79 136.93 1,013,016 -4.10(-2.91%)
Apr 28, 2022 139.67 141.13 139.01 141.03 475,014 +1.40(+1.00%)
Apr 27, 2022 140.11 141.63 139.43 139.63 618,758 +0.02(+0.01%)
Apr 26, 2022 142.17 143.10 139.57 139.61 601,301 -2.60(-1.83%)
Apr 25, 2022 141.54 142.75 138.75 142.21 687,229 -0.03(-0.02%)
Apr 22, 2022 143.32 144.23 142.18 142.24 758,311 -1.42(-0.99%)
Apr 21, 2022 143.18 145.26 142.80 143.66 781,184 +0.02(+0.01%)
Apr 20, 2022 142.53 144.88 142.53 143.64 643,375 +1.32(+0.93%)
Apr 19, 2022 139.48 142.67 139.48 142.32 540,296 +3.43(+2.47%)
Apr 18, 2022 139.87 140.36 138.59 138.89 409,627 -0.80(-0.57%)
Apr 14, 2022 139.64 140.75 138.88 139.69 455,987 +0.61(+0.44%)
Apr 13, 2022 139.41 140.13 137.90 139.08 442,868 -0.33(-0.24%)
Apr 12, 2022 139.00 140.00 137.82 139.41 593,701 -0.02(-0.01%)
Apr 11, 2022 139.65 140.56 138.24 139.43 583,375 +0.63(+0.45%)
Apr 08, 2022 138.18 139.41 137.13 138.80 582,111 +1.46(+1.06%)
Apr 07, 2022 137.20 137.97 135.66 137.34 725,226 +0.12(+0.09%)
Apr 06, 2022 138.17 139.63 136.25 137.22 1,061,741 -0.55(-0.40%)
Apr 05, 2022 134.25 137.79 134.25 137.77 1,133,973 +3.13(+2.32%)
Apr 04, 2022 136.71 136.74 132.94 134.64 710,950 -2.87(-2.09%)
Apr 01, 2022 135.80 137.59 134.73 137.51 739,337 +2.10(+1.55%)
Mar 31, 2022 134.99 136.14 133.75 135.41 666,030 +0.53(+0.39%)
Mar 30, 2022 134.65 134.90 132.93 134.88 715,242 -0.55(-0.41%)
Mar 29, 2022 134.48 135.59 133.82 135.43 710,783 +1.49(+1.11%)
Mar 28, 2022 133.62 134.36 132.59 133.94 606,546 +0.25(+0.19%)
Mar 25, 2022 131.59 134.32 131.08 133.69 1,063,927 +2.30(+1.75%)
Mar 24, 2022 130.22 131.94 130.22 131.39 502,985 +1.21(+0.93%)
Mar 23, 2022 131.19 132.77 130.16 130.18 826,068 -0.12(-0.09%)
Mar 22, 2022 130.53 130.89 128.75 130.30 738,796 +0.13(+0.10%)
Mar 21, 2022 128.63 130.53 128.63 130.17 792,921 +2.10(+1.64%)
Mar 18, 2022 129.72 129.72 127.01 128.07 1,423,842 -1.51(-1.17%)
Mar 17, 2022 129.81 130.60 128.34 129.58 551,910 +0.24(+0.19%)
Mar 16, 2022 128.88 129.36 127.20 129.34 776,254 +0.04(+0.03%)
Mar 15, 2022 129.11 129.49 127.22 129.30 994,575 +0.37(+0.29%)
Mar 14, 2022 129.22 130.91 128.01 128.93 877,006 +0.09(+0.07%)
Mar 11, 2022 128.64 130.78 128.64 128.84 869,428 +0.19(+0.15%)
Mar 10, 2022 128.86 130.06 127.93 128.65 730,105 -0.69(-0.53%)
Mar 09, 2022 133.54 134.32 129.20 129.34 876,328 -2.55(-1.93%)
Mar 08, 2022 135.68 136.22 131.71 131.89 1,224,992 -3.93(-2.89%)
Mar 07, 2022 133.28 135.63 132.05 135.82 1,076,563 +2.04(+1.52%)
Mar 04, 2022 131.61 134.34 131.04 133.78 1,451,385 +0.36(+0.27%)
Mar 03, 2022 129.91 135.14 129.85 133.42 1,109,046 +2.72(+2.08%)
Mar 02, 2022 125.06 131.00 124.89 130.70 1,692,874 +4.38(+3.47%)
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.