J.M. Smucker Company (NY: SJM )

126.03 +0.31 (+0.24%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 112.63 114.14 112.22 113.92 1,245,566 +1.28(+1.14%)
Aug 30, 2021 113.51 114.75 112.47 112.64 1,015,903 -1.19(-1.04%)
Aug 27, 2021 113.08 114.34 112.32 113.83 1,288,922 -0.32(-0.28%)
Aug 26, 2021 113.31 116.74 112.03 114.15 2,162,381 -3.09(-2.64%)
Aug 25, 2021 116.82 117.81 116.28 117.25 1,426,212 +0.06(+0.05%)
Aug 24, 2021 119.75 120.18 116.63 117.18 1,061,048 -2.66(-2.22%)
Aug 23, 2021 120.67 120.67 119.71 119.85 667,244 -1.09(-0.90%)
Aug 20, 2021 121.77 122.87 120.82 120.93 818,737 -1.01(-0.83%)
Aug 19, 2021 121.14 122.98 121.10 121.95 663,558 +0.64(+0.52%)
Aug 18, 2021 124.59 124.59 121.21 121.31 624,885 -3.61(-2.89%)
Aug 17, 2021 123.43 125.39 122.31 124.92 763,452 +1.85(+1.50%)
Aug 16, 2021 122.42 123.43 121.95 123.07 729,693 +0.85(+0.69%)
Aug 13, 2021 120.83 122.83 120.72 122.22 557,768 +1.62(+1.34%)
Aug 12, 2021 120.41 120.83 119.83 120.60 718,818 +0.57(+0.48%)
Aug 11, 2021 119.23 120.65 118.87 120.03 540,312 +1.18(+0.99%)
Aug 10, 2021 117.81 119.02 117.43 118.85 490,472 +0.91(+0.77%)
Aug 09, 2021 117.16 118.00 116.85 117.95 622,281 +1.02(+0.87%)
Aug 06, 2021 117.70 118.13 116.88 116.93 754,076 -0.48(-0.40%)
Aug 05, 2021 118.24 118.35 117.16 117.41 463,498 -0.38(-0.32%)
Aug 04, 2021 121.39 121.78 117.69 117.78 766,563 -3.64(-3.00%)
Aug 03, 2021 120.38 122.47 120.15 121.42 972,885 +1.39(+1.16%)
Aug 02, 2021 119.88 120.31 118.97 120.03 586,071 +0.17(+0.14%)
Jul 30, 2021 119.65 120.69 119.54 119.86 1,354,537 -0.26(-0.21%)
Jul 29, 2021 120.16 120.98 119.77 120.12 822,053 +0.58(+0.48%)
Jul 28, 2021 120.35 120.41 118.48 119.55 858,648 -1.13(-0.94%)
Jul 27, 2021 119.45 121.78 119.20 120.68 614,717 +1.20(+1.00%)
Jul 26, 2021 119.31 120.03 118.85 119.48 572,411 +0.17(+0.15%)
Jul 23, 2021 118.47 119.61 118.08 119.31 556,162 +1.16(+0.98%)
Jul 22, 2021 118.35 118.35 116.28 118.15 1,709,021 -0.28(-0.24%)
Jul 21, 2021 121.11 121.42 118.34 118.43 1,220,338 -2.71(-2.24%)
Jul 20, 2021 123.27 124.66 121.05 121.14 1,106,885 -1.35(-1.10%)
Jul 19, 2021 121.45 123.85 120.87 122.50 1,073,112 +0.81(+0.67%)
Jul 16, 2021 121.01 121.94 120.70 121.69 652,345 +0.99(+0.82%)
Jul 15, 2021 119.21 121.01 118.91 120.70 761,024 +1.58(+1.33%)
Jul 14, 2021 118.18 119.68 118.18 119.12 682,681 +0.50(+0.42%)
Jul 13, 2021 119.21 119.85 118.14 118.61 608,756 -0.60(-0.51%)
Jul 12, 2021 118.97 119.61 118.44 119.22 688,183 -0.41(-0.34%)
Jul 09, 2021 119.36 120.13 118.80 119.63 639,333 +1.21(+1.02%)
Jul 08, 2021 117.69 119.27 117.38 118.42 702,105 +0.45(+0.38%)
Jul 07, 2021 117.48 118.66 117.38 117.97 631,553 +0.42(+0.36%)
Jul 06, 2021 118.17 118.60 116.37 117.55 600,500 -1.01(-0.86%)
Jul 02, 2021 119.38 119.76 118.30 118.57 498,987 -0.33(-0.28%)
Jul 01, 2021 118.26 120.04 118.03 118.90 604,584 +0.44(+0.37%)
Jun 30, 2021 118.99 120.12 118.01 118.46 1,425,722 -0.52(-0.44%)
Jun 29, 2021 119.65 120.43 118.41 118.98 665,243 -0.64(-0.54%)
Jun 28, 2021 118.58 119.98 118.20 119.62 630,544 +1.30(+1.10%)
Jun 25, 2021 117.11 118.66 117.00 118.32 859,864 +0.78(+0.66%)
Jun 24, 2021 117.54 118.44 116.34 117.54 628,750 -0.45(-0.38%)
Jun 23, 2021 118.85 119.47 117.99 117.99 669,418 -1.33(-1.12%)
Jun 22, 2021 120.20 120.71 119.19 119.33 927,639 -0.55(-0.46%)
Jun 21, 2021 119.47 120.39 119.37 119.88 736,345 +0.75(+0.63%)
Jun 18, 2021 121.29 121.71 118.97 119.12 1,501,632 -3.03(-2.48%)
Jun 17, 2021 122.43 122.74 120.96 122.15 913,649 -0.16(-0.13%)
Jun 16, 2021 123.47 123.79 122.22 122.31 752,822 -0.92(-0.74%)
Jun 15, 2021 124.77 124.77 123.04 123.22 496,835 -1.21(-0.97%)
Jun 14, 2021 124.56 124.56 122.48 124.43 552,641 -0.13(-0.10%)
Jun 11, 2021 124.41 124.66 123.48 124.56 575,482 +0.51(+0.41%)
Jun 10, 2021 124.64 124.95 123.70 124.04 680,970 -0.27(-0.21%)
Jun 09, 2021 124.10 125.09 123.17 124.31 1,170,829 -0.82(-0.66%)
Jun 08, 2021 126.28 126.56 124.38 125.13 1,076,861 -1.15(-0.91%)
Jun 07, 2021 127.81 128.14 124.85 126.28 983,396 -1.55(-1.21%)
Jun 04, 2021 126.78 128.59 125.94 127.83 1,080,734 +1.77(+1.41%)
Jun 03, 2021 124.97 127.49 124.50 126.06 1,678,754 +1.78(+1.43%)
Jun 02, 2021 122.06 124.68 121.73 124.27 1,245,059 +2.21(+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.