J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 152.93 153.21 151.12 152.43 538,439 -0.10(-0.06%)
Dec 29, 2022 152.83 152.98 151.70 152.52 421,762 +0.16(+0.11%)
Dec 28, 2022 154.23 154.23 152.30 152.36 423,514 -1.43(-0.93%)
Dec 27, 2022 153.52 154.42 152.82 153.79 546,994 +0.42(+0.28%)
Dec 23, 2022 152.71 153.51 152.33 153.37 407,538 +0.86(+0.56%)
Dec 22, 2022 151.30 152.66 151.00 152.51 622,718 +0.59(+0.39%)
Dec 21, 2022 149.73 152.45 149.73 151.93 631,019 +2.53(+1.69%)
Dec 20, 2022 148.38 150.02 148.08 149.40 951,242 -0.49(-0.33%)
Dec 19, 2022 149.51 151.25 148.69 149.89 690,135 +0.47(+0.32%)
Dec 16, 2022 147.39 150.05 146.94 149.42 1,716,300 +1.41(+0.96%)
Dec 15, 2022 148.13 150.19 146.96 148.00 893,258 -0.30(-0.20%)
Dec 14, 2022 148.78 149.59 147.53 148.30 813,751 -0.18(-0.12%)
Dec 13, 2022 150.08 150.28 147.80 148.48 1,165,214 -1.56(-1.04%)
Dec 12, 2022 149.20 150.39 148.34 150.04 754,870 +1.25(+0.84%)
Dec 09, 2022 149.41 149.78 148.56 148.79 876,335 -0.78(-0.52%)
Dec 08, 2022 149.38 150.81 148.48 149.57 662,627 -0.18(-0.12%)
Dec 07, 2022 148.85 150.39 148.37 149.75 592,875 +2.05(+1.39%)
Dec 06, 2022 147.92 149.14 146.54 147.71 659,064 -0.45(-0.31%)
Dec 05, 2022 146.87 148.48 146.12 148.16 587,193 -0.41(-0.28%)
Dec 02, 2022 147.84 148.92 147.12 148.57 545,277 +0.49(+0.33%)
Dec 01, 2022 148.47 149.97 147.14 148.08 820,911 -0.07(-0.05%)
Nov 30, 2022 145.25 148.19 144.46 148.15 1,046,064 +2.39(+1.64%)
Nov 29, 2022 145.51 145.98 144.64 145.75 646,288 -0.05(-0.03%)
Nov 28, 2022 145.66 146.56 145.07 145.80 826,715 +0.30(+0.20%)
Nov 25, 2022 144.00 145.50 143.82 145.50 331,812 +1.72(+1.20%)
Nov 23, 2022 143.76 144.28 142.63 143.78 806,972 +0.23(+0.16%)
Nov 22, 2022 143.75 144.07 141.74 143.55 1,016,752 +1.08(+0.76%)
Nov 21, 2022 138.22 143.51 134.96 142.47 1,964,020 +1.90(+1.35%)
Nov 18, 2022 140.29 141.57 139.14 140.58 2,146,243 +1.54(+1.11%)
Nov 17, 2022 137.56 139.38 137.32 139.04 648,261 +0.88(+0.63%)
Nov 16, 2022 136.26 139.52 136.26 138.16 850,341 +3.03(+2.24%)
Nov 15, 2022 136.24 136.55 134.48 135.13 955,943 -1.13(-0.83%)
Nov 14, 2022 138.23 138.99 136.23 136.26 907,527 -0.92(-0.67%)
Nov 11, 2022 140.23 140.23 133.51 137.18 1,254,978 -3.14(-2.23%)
Nov 10, 2022 143.16 143.20 135.92 140.32 1,367,506 -0.71(-0.50%)
Nov 09, 2022 142.37 144.05 140.91 141.03 578,817 -1.09(-0.77%)
Nov 08, 2022 141.73 143.82 141.37 142.12 583,873 +0.49(+0.35%)
Nov 07, 2022 141.89 143.22 141.30 141.62 492,468 -0.10(-0.07%)
Nov 04, 2022 141.81 143.16 140.50 141.73 668,726 +0.57(+0.40%)
Nov 03, 2022 140.78 142.00 139.41 141.16 823,396 -0.46(-0.32%)
Nov 02, 2022 141.59 143.65 141.07 141.62 736,068 -0.05(-0.03%)
Nov 01, 2022 142.71 143.47 141.37 141.66 809,432 -1.28(-0.90%)
Oct 31, 2022 142.94 144.37 142.20 142.94 1,529,290 -0.07(-0.05%)
Oct 28, 2022 140.92 144.28 140.34 143.01 947,639 +1.94(+1.37%)
Oct 27, 2022 140.85 143.49 140.83 141.07 965,657 +1.07(+0.77%)
Oct 26, 2022 139.24 140.79 138.21 140.00 873,767 +1.48(+1.07%)
Oct 25, 2022 137.55 139.22 137.17 138.52 1,066,212 +0.87(+0.63%)
Oct 24, 2022 136.55 138.32 136.32 137.65 666,071 +2.15(+1.59%)
Oct 21, 2022 133.73 135.97 133.33 135.50 654,817 +1.67(+1.25%)
Oct 20, 2022 135.69 135.79 133.57 133.83 714,849 -1.89(-1.39%)
Oct 19, 2022 135.29 135.85 134.18 135.71 730,963 +0.75(+0.56%)
Oct 18, 2022 133.30 135.03 133.27 134.96 667,602 +2.16(+1.63%)
Oct 17, 2022 134.31 135.04 132.56 132.80 632,477 -1.01(-0.75%)
Oct 14, 2022 135.21 136.12 133.43 133.81 557,159 -1.24(-0.92%)
Oct 13, 2022 132.47 135.93 131.91 135.05 561,852 +1.33(+0.99%)
Oct 12, 2022 134.56 135.53 133.47 133.72 750,786 -0.49(-0.37%)
Oct 11, 2022 134.26 136.56 133.93 134.22 784,420 +0.10(+0.08%)
Oct 10, 2022 131.40 134.56 131.40 134.11 621,175 +3.57(+2.73%)
Oct 07, 2022 130.98 131.30 129.87 130.54 676,569 -0.47(-0.35%)
Oct 06, 2022 133.86 133.89 130.27 131.01 616,791 -3.02(-2.25%)
Oct 05, 2022 135.11 135.13 132.83 134.03 698,977 -0.81(-0.60%)
Oct 04, 2022 132.62 134.99 132.61 134.83 799,371 +2.42(+1.83%)
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.