J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 141.31 142.72 140.57 141.31 1,546,923 -0.07(-0.05%)
Oct 28, 2022 139.32 142.64 138.74 141.38 958,566 +1.91(+1.37%)
Oct 27, 2022 139.24 141.86 139.22 139.47 976,792 +1.06(+0.77%)
Oct 26, 2022 137.66 139.19 136.63 138.41 883,842 +1.46(+1.07%)
Oct 25, 2022 135.99 137.63 135.61 136.94 1,078,505 +0.86(+0.63%)
Oct 24, 2022 134.99 136.75 134.77 136.08 673,751 +2.13(+1.59%)
Oct 21, 2022 132.21 134.42 131.81 133.95 662,368 +1.65(+1.25%)
Oct 20, 2022 134.14 134.24 132.05 132.30 723,092 -1.87(-1.39%)
Oct 19, 2022 133.75 134.30 132.65 134.17 739,391 +0.74(+0.56%)
Oct 18, 2022 131.78 133.49 131.75 133.43 675,300 +2.14(+1.63%)
Oct 17, 2022 132.78 133.50 131.05 131.29 639,770 -0.99(-0.75%)
Oct 14, 2022 133.67 134.57 131.91 132.28 563,583 -1.23(-0.92%)
Oct 13, 2022 130.96 134.38 130.41 133.51 568,330 +1.31(+0.99%)
Oct 12, 2022 133.02 133.99 131.95 132.20 759,443 -0.49(-0.37%)
Oct 11, 2022 132.73 135.01 132.40 132.69 793,464 +0.10(+0.08%)
Oct 10, 2022 129.90 133.02 129.90 132.58 628,338 +3.53(+2.73%)
Oct 07, 2022 129.49 129.81 128.39 129.06 684,370 -0.46(-0.35%)
Oct 06, 2022 132.34 132.37 128.79 129.51 623,903 -2.98(-2.25%)
Oct 05, 2022 133.57 133.59 131.31 132.50 707,037 -0.80(-0.60%)
Oct 04, 2022 131.11 133.45 131.09 133.29 808,588 +2.39(+1.83%)
Oct 03, 2022 129.97 131.33 129.11 130.90 684,922 +2.02(+1.56%)
Sep 30, 2022 130.46 131.07 128.49 128.89 1,223,615 -1.49(-1.14%)
Sep 29, 2022 130.55 130.96 128.94 130.38 863,517 -0.17(-0.13%)
Sep 28, 2022 128.59 131.34 127.04 130.55 752,896 +2.43(+1.90%)
Sep 27, 2022 131.16 131.65 127.87 128.12 843,484 -2.75(-2.10%)
Sep 26, 2022 131.60 133.17 130.83 130.87 747,229 -1.06(-0.80%)
Sep 23, 2022 132.36 133.83 130.20 131.93 702,103 -1.29(-0.97%)
Sep 22, 2022 132.21 134.18 131.83 133.22 994,469 +1.42(+1.08%)
Sep 21, 2022 131.24 133.90 131.15 131.79 629,819 +1.23(+0.94%)
Sep 20, 2022 130.48 131.35 129.51 130.56 498,995 -0.71(-0.54%)
Sep 19, 2022 130.32 131.47 130.14 131.28 454,725 +1.01(+0.78%)
Sep 16, 2022 130.67 131.53 129.57 130.26 2,043,883 -0.25(-0.19%)
Sep 15, 2022 130.50 130.96 129.00 130.52 606,291 +0.10(+0.08%)
Sep 14, 2022 130.69 131.42 129.76 130.41 794,644 -0.28(-0.22%)
Sep 13, 2022 132.60 133.50 130.25 130.70 1,065,533 -1.93(-1.46%)
Sep 12, 2022 131.28 132.78 130.17 132.63 790,806 +1.84(+1.41%)
Sep 09, 2022 130.74 131.87 129.16 130.79 595,381 +0.75(+0.58%)
Sep 08, 2022 131.13 131.93 128.91 130.04 840,289 -2.14(-1.62%)
Sep 07, 2022 130.34 132.35 129.50 132.18 673,883 +2.15(+1.65%)
Sep 06, 2022 131.45 132.76 129.54 130.03 844,006 -1.28(-0.98%)
Sep 02, 2022 133.68 134.55 130.98 131.31 674,040 -1.87(-1.40%)
Sep 01, 2022 130.94 133.61 130.14 133.18 929,027 +1.88(+1.43%)
Aug 31, 2022 132.37 133.18 131.16 131.31 988,663 -0.77(-0.58%)
Aug 30, 2022 132.95 133.28 131.50 132.07 707,022 -1.12(-0.84%)
Aug 29, 2022 132.61 133.90 131.75 133.19 490,727 +0.38(+0.29%)
Aug 26, 2022 134.96 135.07 132.79 132.81 731,570 -1.92(-1.43%)
Aug 25, 2022 134.74 134.90 133.54 134.73 775,507 -0.46(-0.34%)
Aug 24, 2022 134.46 135.91 133.52 135.19 1,126,536 +1.67(+1.25%)
Aug 23, 2022 132.43 134.44 130.14 133.52 2,088,607 +4.31(+3.34%)
Aug 22, 2022 130.85 131.25 128.31 129.21 986,218 -1.89(-1.45%)
Aug 19, 2022 131.14 132.03 130.49 131.10 1,988,938 +0.42(+0.32%)
Aug 18, 2022 130.73 131.06 129.15 130.68 627,908 -0.06(-0.04%)
Aug 17, 2022 130.48 131.78 129.64 130.73 878,696 +1.74(+1.35%)
Aug 16, 2022 127.71 130.10 127.39 129.00 824,741 +1.54(+1.21%)
Aug 15, 2022 125.55 127.96 124.92 127.46 832,689 +1.97(+1.57%)
Aug 12, 2022 124.83 125.58 124.20 125.49 863,428 +1.06(+0.85%)
Aug 11, 2022 125.05 126.25 124.19 124.43 637,278 -0.38(-0.30%)
Aug 10, 2022 125.61 125.99 124.07 124.81 757,105 -0.14(-0.11%)
Aug 09, 2022 124.50 125.70 124.10 124.94 719,836 +1.00(+0.80%)
Aug 08, 2022 123.88 125.23 123.65 123.95 637,062 +0.07(+0.06%)
Aug 05, 2022 124.29 124.29 121.64 123.88 596,503 -0.03(-0.02%)
Aug 04, 2022 124.42 125.66 123.73 123.90 811,322 -1.03(-0.83%)
Aug 03, 2022 124.38 125.22 123.38 124.94 549,802 +0.24(+0.19%)
Aug 02, 2022 124.92 124.92 123.88 124.69 662,854 -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.