J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 128.07 129.93 129.02 1,865,420 +0.06(+0.04%)
Jan 28, 2022 127.11 129.07 126.01 128.97 653,632 +1.41(+1.10%)
Jan 27, 2022 126.77 129.07 126.35 127.56 653,155 +1.48(+1.17%)
Jan 26, 2022 127.05 128.80 125.59 126.09 1,001,537 -1.85(-1.45%)
Jan 25, 2022 129.94 130.10 127.13 127.94 1,222,228 -2.40(-1.84%)
Jan 24, 2022 131.57 133.11 127.41 130.34 960,869 -1.10(-0.84%)
Jan 21, 2022 131.19 131.91 130.07 131.45 716,975 +1.91(+1.47%)
Jan 20, 2022 131.77 131.77 129.41 129.54 888,862 -2.07(-1.58%)
Jan 19, 2022 133.34 133.78 131.37 131.61 993,168 -1.79(-1.34%)
Jan 18, 2022 132.59 133.83 131.12 133.40 848,945 +0.18(+0.14%)
Jan 14, 2022 133.22 0 +1.97(+1.50%)
Jan 13, 2022 129.50 132.27 129.22 131.25 617,168 +1.99(+1.54%)
Jan 12, 2022 129.42 131.16 128.70 129.25 739,387 -1.18(-0.90%)
Jan 11, 2022 131.91 131.91 128.00 130.43 584,567 -1.07(-0.82%)
Jan 10, 2022 131.91 132.98 130.90 131.50 939,769 -0.06(-0.05%)
Jan 07, 2022 130.39 131.86 129.63 131.57 814,674 +1.83(+1.41%)
Jan 06, 2022 129.36 130.99 129.11 129.74 821,292 +0.32(+0.25%)
Jan 05, 2022 127.41 130.39 127.41 129.42 990,680 +2.24(+1.76%)
Jan 04, 2022 125.56 128.20 125.32 127.18 843,740 +1.62(+1.29%)
Jan 03, 2022 124.24 125.68 122.64 125.56 801,102 +0.90(+0.72%)
Dec 31, 2021 124.33 124.89 123.53 124.66 485,069 +0.44(+0.35%)
Dec 30, 2021 124.49 124.64 123.84 124.22 355,949 +0.22(+0.18%)
Dec 29, 2021 124.13 124.45 123.55 123.99 452,285 -0.09(-0.07%)
Dec 28, 2021 122.47 124.15 122.26 124.09 608,773 +1.24(+1.01%)
Dec 27, 2021 121.88 122.91 121.81 122.85 414,890 +0.79(+0.65%)
Dec 23, 2021 122.46 122.86 122.03 122.06 387,292 -0.14(-0.11%)
Dec 22, 2021 121.15 122.27 120.58 122.19 737,648 +1.15(+0.95%)
Dec 21, 2021 122.89 122.98 120.06 121.05 825,048 -2.89(-2.33%)
Dec 20, 2021 123.66 124.44 123.03 123.94 961,814 -1.26(-1.00%)
Dec 17, 2021 127.19 128.37 124.97 125.20 1,465,538 -2.29(-1.80%)
Dec 16, 2021 123.81 127.81 123.57 127.49 912,794 +3.84(+3.10%)
Dec 15, 2021 124.22 124.93 123.05 123.66 817,858 -0.41(-0.33%)
Dec 14, 2021 123.96 124.89 122.97 124.07 963,596 +0.51(+0.42%)
Dec 13, 2021 121.89 123.99 121.00 123.55 625,759 +1.60(+1.31%)
Dec 10, 2021 120.29 122.19 120.26 121.96 672,145 +2.12(+1.77%)
Dec 09, 2021 119.08 120.52 118.89 119.84 641,847 +0.63(+0.53%)
Dec 08, 2021 119.47 120.53 117.55 119.20 723,734 -0.31(-0.26%)
Dec 07, 2021 119.73 120.87 118.86 119.52 613,544 -0.70(-0.58%)
Dec 06, 2021 119.26 121.32 118.86 120.21 954,323 +2.04(+1.72%)
Dec 03, 2021 118.36 119.10 117.92 118.17 1,628,618 +0.83(+0.71%)
Dec 02, 2021 117.01 118.49 116.66 117.34 1,098,519 +1.19(+1.03%)
Dec 01, 2021 116.96 117.95 116.06 116.15 935,631 +0.07(+0.06%)
Nov 30, 2021 117.85 118.54 115.72 116.07 1,878,937 -2.66(-2.24%)
Nov 29, 2021 120.43 120.78 118.55 118.73 810,554 -1.45(-1.21%)
Nov 26, 2021 121.37 123.24 119.87 120.19 631,523 -1.24(-1.02%)
Nov 24, 2021 122.98 122.98 120.21 121.42 1,164,505 -1.22(-1.00%)
Nov 23, 2021 120.47 123.61 119.97 122.64 2,186,294 +6.60(+5.69%)
Nov 22, 2021 113.94 117.37 113.89 116.05 895,230 +1.96(+1.71%)
Nov 19, 2021 115.89 116.50 113.93 114.09 884,564 -1.41(-1.22%)
Nov 18, 2021 116.39 115.84 114.36 115.50 703,335 -1.79(-1.53%)
Nov 17, 2021 116.56 117.68 116.39 117.29 650,984 +0.27(+0.23%)
Nov 16, 2021 118.52 118.82 116.99 117.03 523,204 -1.29(-1.09%)
Nov 15, 2021 116.65 118.48 116.33 118.32 677,116 +1.67(+1.43%)
Nov 12, 2021 115.74 117.43 115.34 116.65 750,508 +0.94(+0.81%)
Nov 11, 2021 116.52 116.64 115.33 115.72 683,501 -1.40(-1.20%)
Nov 10, 2021 117.44 117.12 540,406 +0.02(+0.02%)
Nov 09, 2021 115.63 117.98 115.29 117.10 922,399 +3.19(+2.80%)
Nov 08, 2021 114.51 114.55 112.83 113.91 643,029 -0.64(-0.56%)
Nov 05, 2021 114.00 114.95 113.83 114.55 458,881 +0.88(+0.78%)
Nov 04, 2021 113.88 114.04 112.99 113.67 468,982 -0.51(-0.45%)
Nov 03, 2021 112.38 114.61 112.31 114.18 1,465,132 +1.51(+1.34%)
Nov 02, 2021 112.42 113.35 111.67 112.67 708,932 +0.08(+0.07%)
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.