J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 129.98 131.34 129.12 130.91 684,886 +2.02(+1.56%)
Sep 30, 2022 130.47 131.08 128.50 128.89 1,223,551 -1.49(-1.14%)
Sep 29, 2022 130.55 130.97 128.95 130.38 863,472 -0.17(-0.13%)
Sep 28, 2022 128.59 131.35 127.05 130.55 752,856 +2.43(+1.90%)
Sep 27, 2022 131.17 131.66 127.88 128.12 843,440 -2.75(-2.10%)
Sep 26, 2022 131.60 133.18 130.83 130.87 747,190 -1.06(-0.80%)
Sep 23, 2022 132.36 133.84 130.21 131.93 702,066 -1.29(-0.97%)
Sep 22, 2022 132.21 134.18 131.84 133.23 994,417 +1.43(+1.08%)
Sep 21, 2022 131.25 133.90 131.15 131.80 629,786 +1.23(+0.94%)
Sep 20, 2022 130.49 131.36 129.52 130.57 498,969 -0.71(-0.54%)
Sep 19, 2022 130.33 131.48 130.15 131.28 454,701 +1.01(+0.78%)
Sep 16, 2022 130.68 131.54 129.58 130.27 2,043,776 -0.25(-0.19%)
Sep 15, 2022 130.51 130.97 129.00 130.53 606,259 +0.10(+0.08%)
Sep 14, 2022 130.69 131.43 129.76 130.42 794,603 -0.28(-0.21%)
Sep 13, 2022 132.61 133.51 130.25 130.70 1,065,477 -1.93(-1.46%)
Sep 12, 2022 131.28 132.78 130.18 132.63 790,765 +1.84(+1.41%)
Sep 09, 2022 130.75 131.88 129.16 130.80 595,350 +0.75(+0.58%)
Sep 08, 2022 131.13 131.94 128.92 130.05 840,245 -2.14(-1.62%)
Sep 07, 2022 130.35 132.35 129.50 132.19 673,848 +2.15(+1.65%)
Sep 06, 2022 131.45 132.77 129.55 130.04 843,962 -1.28(-0.98%)
Sep 02, 2022 133.69 134.56 130.98 131.32 674,004 -1.87(-1.40%)
Sep 01, 2022 130.95 133.62 130.15 133.19 928,978 +1.88(+1.43%)
Aug 31, 2022 132.37 133.19 131.17 131.31 988,611 -0.77(-0.58%)
Aug 30, 2022 132.95 133.28 131.51 132.08 706,985 -1.12(-0.84%)
Aug 29, 2022 132.62 133.91 131.75 133.20 490,702 +0.38(+0.29%)
Aug 26, 2022 134.96 135.07 132.79 132.81 731,531 -1.92(-1.43%)
Aug 25, 2022 134.75 134.91 133.55 134.74 775,467 -0.46(-0.34%)
Aug 24, 2022 134.47 135.92 133.53 135.20 1,126,477 +1.67(+1.25%)
Aug 23, 2022 132.44 134.45 130.15 133.53 2,088,497 +4.31(+3.34%)
Aug 22, 2022 130.85 131.25 128.32 129.21 986,167 -1.89(-1.44%)
Aug 19, 2022 131.14 132.03 130.50 131.11 1,988,834 +0.42(+0.32%)
Aug 18, 2022 130.74 131.07 129.16 130.68 627,875 -0.06(-0.04%)
Aug 17, 2022 130.49 131.79 129.64 130.74 878,650 +1.74(+1.35%)
Aug 16, 2022 127.72 130.11 127.39 129.00 824,698 +1.54(+1.21%)
Aug 15, 2022 125.55 127.97 124.92 127.47 832,646 +1.97(+1.57%)
Aug 12, 2022 124.83 125.59 124.21 125.50 863,383 +1.06(+0.85%)
Aug 11, 2022 125.06 126.26 124.19 124.44 637,245 -0.38(-0.30%)
Aug 10, 2022 125.61 126.00 124.08 124.81 757,065 -0.14(-0.11%)
Aug 09, 2022 124.50 125.71 124.11 124.95 719,798 +1.00(+0.80%)
Aug 08, 2022 123.88 125.23 123.66 123.96 637,028 +0.08(+0.06%)
Aug 05, 2022 124.30 124.30 121.65 123.88 596,472 -0.03(-0.02%)
Aug 04, 2022 124.42 125.67 123.73 123.91 811,280 -1.03(-0.83%)
Aug 03, 2022 124.38 125.23 123.39 124.94 549,773 +0.24(+0.19%)
Aug 02, 2022 124.92 124.92 123.88 124.70 662,819 -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.