J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 150.15 150.42 148.37 149.66 548,408 -0.09(-0.06%)
Dec 29, 2022 150.05 150.19 148.94 149.75 429,571 +0.16(+0.11%)
Dec 28, 2022 151.42 151.42 149.53 149.59 431,355 -1.41(-0.93%)
Dec 27, 2022 150.73 151.61 150.04 151.00 557,122 +0.41(+0.28%)
Dec 23, 2022 149.93 150.72 149.56 150.58 415,083 +0.84(+0.56%)
Dec 22, 2022 148.55 149.89 148.25 149.74 634,247 +0.58(+0.39%)
Dec 21, 2022 147.01 149.68 147.01 149.17 642,702 +2.48(+1.69%)
Dec 20, 2022 145.68 147.30 145.39 146.68 968,854 -0.48(-0.33%)
Dec 19, 2022 146.79 148.50 145.98 147.16 702,913 +0.46(+0.32%)
Dec 16, 2022 144.71 147.32 144.26 146.70 1,748,076 +1.39(+0.96%)
Dec 15, 2022 145.44 147.46 144.29 145.31 909,796 -0.29(-0.20%)
Dec 14, 2022 146.08 146.87 144.84 145.60 828,817 -0.18(-0.12%)
Dec 13, 2022 147.35 147.55 145.11 145.78 1,186,787 -1.53(-1.04%)
Dec 12, 2022 146.48 147.66 145.64 147.31 768,846 +1.23(+0.84%)
Dec 09, 2022 146.69 147.06 145.86 146.09 892,559 -0.77(-0.52%)
Dec 08, 2022 146.66 148.07 145.78 146.85 674,895 -0.18(-0.12%)
Dec 07, 2022 146.14 147.66 145.67 147.03 603,852 +2.01(+1.39%)
Dec 06, 2022 145.23 146.43 143.88 145.02 671,266 -0.44(-0.31%)
Dec 05, 2022 144.20 145.78 143.46 145.46 598,064 -0.41(-0.28%)
Dec 02, 2022 145.15 146.21 144.44 145.87 555,372 +0.48(+0.33%)
Dec 01, 2022 145.77 147.25 144.46 145.39 836,109 -0.07(-0.05%)
Nov 30, 2022 142.61 145.50 141.84 145.45 1,065,431 +2.35(+1.64%)
Nov 29, 2022 142.87 143.33 142.01 143.10 658,254 -0.05(-0.03%)
Nov 28, 2022 143.01 143.90 142.43 143.15 842,021 +0.29(+0.21%)
Nov 25, 2022 141.38 142.86 141.20 142.86 337,955 +1.69(+1.20%)
Nov 23, 2022 141.15 141.66 140.04 141.17 821,913 +0.23(+0.16%)
Nov 22, 2022 141.14 141.45 139.16 140.94 1,035,576 +1.06(+0.76%)
Nov 21, 2022 135.71 140.90 132.51 139.88 2,000,383 +1.86(+1.35%)
Nov 18, 2022 137.74 138.99 136.61 138.02 2,185,979 +1.51(+1.11%)
Nov 17, 2022 135.06 136.85 134.82 136.51 660,264 +0.86(+0.63%)
Nov 16, 2022 133.78 136.98 133.78 135.65 866,085 +2.98(+2.24%)
Nov 15, 2022 133.76 134.06 132.03 132.68 973,642 -1.11(-0.83%)
Nov 14, 2022 135.72 136.46 133.76 133.78 924,329 -0.91(-0.67%)
Nov 11, 2022 137.68 137.68 131.08 134.69 1,278,213 -3.08(-2.23%)
Nov 10, 2022 140.56 140.59 133.45 137.77 1,392,825 -1.66(-1.19%)
Nov 09, 2022 140.75 142.42 139.31 139.43 585,460 -1.08(-0.77%)
Nov 08, 2022 140.12 142.18 139.76 140.50 590,574 +0.49(+0.35%)
Nov 07, 2022 140.28 141.59 139.70 140.02 498,120 -0.10(-0.07%)
Nov 04, 2022 140.21 141.53 138.90 140.12 676,401 +0.56(+0.40%)
Nov 03, 2022 139.18 140.39 137.83 139.56 832,846 -0.45(-0.32%)
Nov 02, 2022 139.98 142.02 139.47 140.01 744,516 -0.05(-0.03%)
Nov 01, 2022 141.09 141.84 139.76 140.06 818,722 -1.27(-0.90%)
Oct 31, 2022 141.32 142.73 140.58 141.32 1,546,842 -0.07(-0.05%)
Oct 28, 2022 139.32 142.64 138.75 141.39 958,516 +1.91(+1.37%)
Oct 27, 2022 139.25 141.87 139.23 139.47 976,740 +1.06(+0.77%)
Oct 26, 2022 137.66 139.19 136.64 138.41 883,795 +1.46(+1.07%)
Oct 25, 2022 135.99 137.64 135.61 136.95 1,078,449 +0.86(+0.63%)
Oct 24, 2022 135.00 136.75 134.77 136.09 673,716 +2.13(+1.59%)
Oct 21, 2022 132.21 134.43 131.82 133.96 662,333 +1.65(+1.25%)
Oct 20, 2022 134.15 134.25 132.05 132.31 723,054 -1.87(-1.39%)
Oct 19, 2022 133.75 134.31 132.65 134.17 739,352 +0.74(+0.56%)
Oct 18, 2022 131.79 133.50 131.75 133.43 675,265 +2.14(+1.63%)
Oct 17, 2022 132.78 133.51 131.06 131.29 639,736 -0.99(-0.75%)
Oct 14, 2022 133.68 134.58 131.91 132.29 563,553 -1.23(-0.92%)
Oct 13, 2022 130.97 134.39 130.41 133.52 568,300 +1.31(+0.99%)
Oct 12, 2022 133.03 134.00 131.96 132.20 759,403 -0.49(-0.37%)
Oct 11, 2022 132.74 135.01 132.41 132.69 793,423 +0.10(+0.08%)
Oct 10, 2022 129.91 133.03 129.91 132.59 628,305 +3.53(+2.73%)
Oct 07, 2022 129.49 129.81 128.40 129.06 684,334 -0.46(-0.35%)
Oct 06, 2022 132.34 132.37 128.79 129.52 623,870 -2.98(-2.25%)
Oct 05, 2022 133.57 133.60 131.32 132.50 707,000 -0.80(-0.60%)
Oct 04, 2022 131.12 133.46 131.10 133.30 808,546 +2.39(+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.