J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 114.86 115.80 112.98 113.18 1,536,535 -1.63(-1.42%)
Oct 28, 2021 113.19 114.86 112.89 114.81 697,202 +1.50(+1.33%)
Oct 27, 2021 115.80 115.80 112.89 113.31 763,026 -1.57(-1.36%)
Oct 26, 2021 113.25 115.27 114.88 739,894 +1.44(+1.27%)
Oct 25, 2021 113.55 113.87 112.57 113.44 609,038 +0.16(+0.14%)
Oct 22, 2021 112.56 113.55 112.41 113.28 531,431 +1.08(+0.96%)
Oct 21, 2021 112.35 112.56 111.55 112.21 433,234 +0.04(+0.03%)
Oct 20, 2021 111.66 112.93 111.40 112.17 533,077 +0.75(+0.68%)
Oct 19, 2021 111.71 111.98 110.41 111.41 395,359 -0.50(-0.44%)
Oct 18, 2021 111.98 112.71 111.31 111.91 510,458 -0.55(-0.49%)
Oct 15, 2021 112.51 112.83 111.94 112.46 578,054 +0.07(+0.07%)
Oct 14, 2021 111.82 112.42 111.43 112.39 760,346 +0.84(+0.75%)
Oct 13, 2021 112.45 112.96 110.84 111.55 701,380 -0.84(-0.75%)
Oct 12, 2021 112.22 113.04 111.88 112.39 488,465 +0.41(+0.36%)
Oct 11, 2021 112.46 113.05 111.51 111.98 429,450 -0.06(-0.06%)
Oct 08, 2021 112.03 112.79 111.85 112.05 487,321 -0.19(-0.17%)
Oct 07, 2021 113.39 113.90 111.89 112.24 622,484 -1.23(-1.09%)
Oct 06, 2021 111.62 113.59 110.69 113.48 998,952 +1.71(+1.53%)
Oct 05, 2021 111.40 112.31 110.92 111.76 973,996 +0.32(+0.29%)
Oct 04, 2021 110.30 111.90 110.30 111.44 1,053,119 +1.18(+1.07%)
Oct 01, 2021 111.08 111.48 109.91 110.26 715,467 -0.31(-0.28%)
Sep 30, 2021 112.63 112.84 110.58 110.58 846,301 -1.96(-1.74%)
Sep 29, 2021 110.69 113.57 110.63 112.54 983,389 +1.88(+1.70%)
Sep 28, 2021 110.75 111.52 109.86 110.66 1,486,689 +0.17(+0.16%)
Sep 27, 2021 109.87 111.62 109.71 110.48 540,479 +0.76(+0.69%)
Sep 24, 2021 110.34 110.90 109.71 109.73 605,148 -0.61(-0.55%)
Sep 23, 2021 111.42 111.68 110.29 110.34 813,180 -0.74(-0.66%)
Sep 22, 2021 111.69 112.19 110.52 111.07 781,771 +0.08(+0.07%)
Sep 21, 2021 112.80 112.81 110.73 110.99 781,736 -1.65(-1.46%)
Sep 20, 2021 112.62 113.88 111.94 112.64 1,049,850 -0.67(-0.59%)
Sep 17, 2021 112.38 114.04 112.17 113.31 1,931,527 +0.29(+0.25%)
Sep 16, 2021 112.49 113.51 111.70 113.03 864,156 +0.81(+0.72%)
Sep 15, 2021 112.84 113.10 111.93 112.22 940,879 -0.60(-0.53%)
Sep 14, 2021 113.28 113.62 111.93 112.81 911,080 -0.24(-0.21%)
Sep 13, 2021 112.00 114.05 111.92 113.05 1,257,534 +1.53(+1.37%)
Sep 10, 2021 111.07 112.09 110.67 111.52 748,225 +0.26(+0.23%)
Sep 09, 2021 111.99 112.04 110.94 111.27 677,237 -0.99(-0.89%)
Sep 08, 2021 110.38 112.56 110.00 112.26 1,060,705 +2.05(+1.86%)
Sep 07, 2021 110.92 110.92 109.21 110.22 1,331,060 -0.89(-0.80%)
Sep 03, 2021 112.32 112.32 110.85 111.11 800,039 -1.27(-1.13%)
Sep 02, 2021 112.71 113.71 111.89 112.38 835,558 -0.33(-0.29%)
Sep 01, 2021 114.23 114.23 111.56 112.71 1,355,866 -1.22(-1.07%)
Aug 31, 2021 112.64 114.15 112.22 113.93 1,245,501 +1.28(+1.14%)
Aug 30, 2021 113.51 114.76 112.47 112.65 1,015,850 -1.19(-1.04%)
Aug 27, 2021 113.08 114.34 112.33 113.84 1,288,854 -0.32(-0.28%)
Aug 26, 2021 113.31 116.75 112.04 114.16 2,162,268 -3.09(-2.64%)
Aug 25, 2021 116.83 117.81 116.29 117.25 1,426,137 +0.06(+0.05%)
Aug 24, 2021 119.76 120.18 116.64 117.19 1,060,993 -2.66(-2.22%)
Aug 23, 2021 120.67 120.67 119.71 119.85 667,209 -1.09(-0.90%)
Aug 20, 2021 121.78 122.87 120.83 120.94 818,694 -1.01(-0.83%)
Aug 19, 2021 121.15 122.98 121.11 121.95 663,523 +0.64(+0.52%)
Aug 18, 2021 124.60 124.60 121.22 121.32 624,852 -3.61(-2.89%)
Aug 17, 2021 123.44 125.40 122.32 124.93 763,412 +1.85(+1.50%)
Aug 16, 2021 122.42 123.44 121.95 123.08 729,655 +0.85(+0.69%)
Aug 13, 2021 120.84 122.84 120.73 122.23 557,738 +1.62(+1.34%)
Aug 12, 2021 120.41 120.84 119.83 120.61 718,781 +0.57(+0.48%)
Aug 11, 2021 119.23 120.66 118.88 120.04 540,284 +1.18(+0.99%)
Aug 10, 2021 117.81 119.02 117.44 118.86 490,447 +0.91(+0.77%)
Aug 09, 2021 117.17 118.01 116.86 117.95 622,248 +1.02(+0.87%)
Aug 06, 2021 117.70 118.14 116.88 116.94 754,037 -0.48(-0.40%)
Aug 05, 2021 118.24 118.35 117.17 117.41 463,474 -0.38(-0.32%)
Aug 04, 2021 121.40 121.78 117.69 117.79 766,523 -3.64(-3.00%)
Aug 03, 2021 120.38 122.48 120.16 121.43 972,834 +1.39(+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.