J.M. Smucker Company (NY: SJM )

145.15 USD +2.15 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 135.46 136.07 134.59 135.82 445,195 +0.48(+0.35%)
Dec 30, 2021 135.64 135.80 134.94 135.34 326,689 +0.24(+0.18%)
Dec 29, 2021 135.25 135.60 134.62 135.10 415,106 -0.10(-0.07%)
Dec 28, 2021 133.44 135.27 133.21 135.20 558,730 +1.35(+1.01%)
Dec 27, 2021 132.80 133.92 132.72 133.85 380,785 +0.86(+0.65%)
Dec 23, 2021 133.43 133.86 132.96 132.99 355,456 -0.15(-0.11%)
Dec 22, 2021 132.00 133.22 131.38 133.14 677,011 +1.25(+0.95%)
Dec 21, 2021 133.90 134.00 130.81 131.89 757,226 -3.15(-2.33%)
Dec 20, 2021 134.73 135.59 134.05 135.04 882,750 -1.37(-1.00%)
Dec 17, 2021 138.58 139.87 136.16 136.41 1,345,066 -2.50(-1.80%)
Dec 16, 2021 134.90 139.26 134.64 138.91 837,759 +4.18(+3.10%)
Dec 15, 2021 135.35 136.12 134.07 134.73 750,627 -0.45(-0.33%)
Dec 14, 2021 135.06 136.07 133.98 135.18 884,386 +0.56(+0.42%)
Dec 13, 2021 132.81 135.10 131.84 134.62 574,320 +1.74(+1.31%)
Dec 10, 2021 131.06 133.14 131.03 132.88 616,893 +2.31(+1.77%)
Dec 09, 2021 129.74 131.31 129.54 130.57 589,085 +0.69(+0.53%)
Dec 08, 2021 130.17 131.33 128.08 129.88 664,241 -0.34(-0.26%)
Dec 07, 2021 130.45 131.70 129.51 130.22 563,109 -0.76(-0.58%)
Dec 06, 2021 129.94 132.19 129.50 130.98 875,874 +2.22(+1.72%)
Dec 03, 2021 128.96 129.77 128.48 128.76 1,494,740 +0.91(+0.71%)
Dec 02, 2021 127.49 129.10 127.11 127.85 1,008,217 +1.30(+1.03%)
Dec 01, 2021 127.44 128.52 126.45 126.55 858,719 +0.08(+0.06%)
Nov 30, 2021 128.41 129.15 126.08 126.47 1,724,482 -2.90(-2.24%)
Nov 29, 2021 131.22 131.60 129.17 129.37 743,924 -1.58(-1.21%)
Nov 26, 2021 132.24 134.28 130.61 130.95 579,610 -1.35(-1.02%)
Nov 24, 2021 134.00 134.00 130.98 132.30 1,068,779 -1.33(-1.00%)
Nov 23, 2021 131.26 134.68 130.72 133.63 2,006,573 +7.19(+5.69%)
Nov 22, 2021 124.14 127.88 124.09 126.44 821,639 +2.13(+1.71%)
Nov 19, 2021 126.27 126.93 124.13 124.31 811,850 -1.54(-1.22%)
Nov 18, 2021 126.81 126.22 124.60 125.85 645,519 -1.95(-1.53%)
Nov 17, 2021 127.00 128.22 126.81 127.80 597,471 +0.29(+0.23%)
Nov 16, 2021 129.14 129.46 127.47 127.51 480,195 -1.41(-1.09%)
Nov 15, 2021 127.10 129.10 126.75 128.92 621,455 +1.82(+1.43%)
Nov 12, 2021 126.11 127.94 125.67 127.10 688,814 +1.02(+0.81%)
Nov 11, 2021 126.96 127.09 125.66 126.08 627,315 -1.53(-1.20%)
Nov 10, 2021 127.96 127.61 495,983 -0.97(-0.75%)
Nov 09, 2021 126.96 129.55 126.60 128.58 840,056 +3.50(+2.80%)
Nov 08, 2021 125.73 125.78 123.89 125.08 585,626 -0.70(-0.56%)
Nov 05, 2021 125.18 126.22 124.99 125.78 417,917 +0.97(+0.78%)
Nov 04, 2021 125.04 125.22 124.07 124.81 427,116 -0.56(-0.45%)
Nov 03, 2021 123.39 125.85 123.32 125.37 1,334,339 +1.66(+1.34%)
Nov 02, 2021 123.44 124.46 122.61 123.71 645,646 +0.09(+0.07%)
Nov 01, 2021 122.70 123.66 122.44 123.62 633,637 +0.76(+0.62%)
Oct 29, 2021 124.68 125.70 122.64 122.86 1,415,503 -1.77(-1.42%)
Oct 28, 2021 122.87 124.68 122.54 124.63 642,284 +1.63(+1.33%)
Oct 27, 2021 125.70 125.70 122.54 123.00 702,923 -1.70(-1.36%)
Oct 26, 2021 122.93 125.12 124.70 681,613 +1.56(+1.27%)
Oct 25, 2021 123.26 123.61 122.20 123.14 561,065 +0.17(+0.14%)
Oct 22, 2021 122.18 123.26 122.02 122.97 489,571 +1.17(+0.96%)
Oct 21, 2021 121.96 122.18 121.09 121.80 399,109 +0.04(+0.03%)
Oct 20, 2021 121.21 122.59 120.93 121.76 491,087 +0.82(+0.68%)
Oct 19, 2021 121.26 121.55 119.85 120.94 364,217 -0.54(-0.44%)
Oct 18, 2021 121.56 122.35 120.83 121.48 470,250 -0.60(-0.49%)
Oct 15, 2021 122.13 122.48 121.51 122.08 532,521 +0.08(+0.07%)
Oct 14, 2021 121.38 122.03 120.96 122.00 700,454 +0.91(+0.75%)
Oct 13, 2021 122.07 122.62 120.32 121.09 646,133 -0.91(-0.75%)
Oct 12, 2021 121.82 122.71 121.45 122.00 449,989 +0.44(+0.36%)
Oct 11, 2021 122.08 122.72 121.04 121.56 395,623 -0.07(-0.06%)
Oct 08, 2021 121.61 122.43 121.41 121.63 448,935 -0.21(-0.17%)
Oct 07, 2021 123.08 123.64 121.46 121.84 573,452 -1.34(-1.09%)
Oct 06, 2021 121.16 123.30 120.16 123.18 920,265 +1.86(+1.53%)
Oct 05, 2021 120.93 121.91 120.41 121.32 897,275 +0.35(+0.29%)
Oct 04, 2021 119.73 121.47 119.73 120.97 970,166 +1.28(+1.07%)
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.