J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 121.51 123.35 120.88 123.17 1,042,582 +1.23(+1.01%)
Jul 28, 2022 120.47 122.01 119.57 121.94 749,395 +1.46(+1.21%)
Jul 27, 2022 120.88 121.18 117.13 120.48 773,610 -1.04(-0.86%)
Jul 26, 2022 119.92 121.67 117.74 121.53 919,420 +0.05(+0.04%)
Jul 25, 2022 121.64 122.22 120.67 121.48 549,224 +0.29(+0.24%)
Jul 22, 2022 120.12 121.53 119.43 121.19 529,373 +1.35(+1.13%)
Jul 21, 2022 119.92 120.55 119.29 119.84 579,293 -0.64(-0.53%)
Jul 20, 2022 122.34 122.36 119.23 120.48 663,629 -1.63(-1.33%)
Jul 19, 2022 122.10 122.47 120.97 122.11 710,950 +0.57(+0.47%)
Jul 18, 2022 122.64 123.36 121.54 121.55 593,967 -1.14(-0.93%)
Jul 15, 2022 124.16 124.16 122.12 122.68 537,792 -0.93(-0.75%)
Jul 14, 2022 123.47 124.16 122.61 123.61 612,050 -1.72(-1.37%)
Jul 13, 2022 123.47 126.79 123.44 125.33 967,695 +1.42(+1.15%)
Jul 12, 2022 123.54 125.58 123.30 123.91 633,583 +0.07(+0.05%)
Jul 11, 2022 123.19 124.47 122.91 123.84 642,723 +1.01(+0.83%)
Jul 08, 2022 124.53 124.85 122.78 122.83 611,067 -0.88(-0.71%)
Jul 07, 2022 122.31 124.13 122.01 123.71 951,020 +0.75(+0.61%)
Jul 06, 2022 122.41 123.97 122.08 122.96 1,099,208 +0.57(+0.46%)
Jul 05, 2022 122.06 122.45 119.68 122.39 1,286,897 +0.27(+0.22%)
Jul 01, 2022 119.65 122.42 118.97 122.12 1,119,964 +2.96(+2.48%)
Jun 30, 2022 121.29 121.89 118.60 119.16 891,372 -2.50(-2.06%)
Jun 29, 2022 119.15 122.57 118.19 121.67 1,077,605 +3.25(+2.74%)
Jun 28, 2022 120.09 120.68 118.22 118.42 881,370 -1.26(-1.05%)
Jun 27, 2022 119.82 120.43 118.71 119.67 767,925 -0.30(-0.25%)
Jun 24, 2022 118.52 120.24 116.87 119.97 1,008,187 +2.74(+2.33%)
Jun 23, 2022 115.86 117.29 115.64 117.23 915,402 +1.99(+1.73%)
Jun 22, 2022 115.54 116.19 113.96 115.24 649,655 -0.55(-0.47%)
Jun 21, 2022 114.94 116.14 113.51 115.79 1,154,718 +2.02(+1.78%)
Jun 17, 2022 115.19 115.75 112.19 113.77 1,807,719 -1.12(-0.97%)
Jun 16, 2022 114.56 116.91 113.07 114.89 1,135,821 -1.63(-1.40%)
Jun 15, 2022 117.09 118.54 115.71 116.52 1,001,960 -0.18(-0.15%)
Jun 14, 2022 118.54 119.39 115.54 116.69 1,027,774 -1.81(-1.52%)
Jun 13, 2022 119.38 121.86 117.93 118.50 1,568,119 -1.03(-0.86%)
Jun 10, 2022 117.60 121.15 117.44 119.53 1,045,938 +1.08(+0.91%)
Jun 09, 2022 118.51 121.08 118.22 118.45 1,066,783 -0.18(-0.15%)
Jun 08, 2022 119.92 121.04 118.33 118.63 1,062,202 -2.67(-2.20%)
Jun 07, 2022 114.55 122.07 114.48 121.30 2,346,705 +6.56(+5.72%)
Jun 06, 2022 115.00 115.16 113.61 114.74 1,369,709 +0.46(+0.40%)
Jun 03, 2022 114.55 115.20 113.46 114.28 589,522 -0.25(-0.22%)
Jun 02, 2022 115.59 116.27 111.54 114.53 1,315,648 -1.41(-1.21%)
Jun 01, 2022 117.11 117.11 113.19 115.94 1,208,064 -0.76(-0.65%)
May 31, 2022 116.55 117.74 115.36 116.70 1,800,122 -0.17(-0.14%)
May 27, 2022 116.80 116.90 115.54 116.87 1,400,496 -0.09(-0.08%)
May 26, 2022 118.19 118.91 116.78 116.97 1,056,678 -1.47(-1.24%)
May 25, 2022 116.72 118.62 115.83 118.44 1,182,444 +1.71(+1.47%)
May 24, 2022 114.67 116.89 113.73 116.72 1,351,639 +2.48(+2.18%)
May 23, 2022 117.64 117.79 112.59 114.24 1,631,882 -2.41(-2.07%)
May 20, 2022 117.68 118.29 114.01 116.65 1,178,130 -0.98(-0.83%)
May 19, 2022 118.23 118.49 115.03 117.63 1,358,729 -1.86(-1.56%)
May 18, 2022 132.55 132.67 119.02 119.49 2,040,653 -14.01(-10.49%)
May 17, 2022 133.83 134.27 130.43 133.50 1,071,545 -0.81(-0.60%)
May 16, 2022 134.56 135.28 132.90 134.31 923,148 +0.05(+0.03%)
May 13, 2022 135.05 135.24 132.53 134.26 1,089,685 -0.45(-0.33%)
May 12, 2022 134.42 135.34 132.89 134.71 1,080,898 +1.18(+0.89%)
May 11, 2022 131.63 134.29 131.00 133.53 1,167,683 +1.78(+1.35%)
May 10, 2022 133.59 135.31 130.99 131.74 1,021,813 -2.32(-1.73%)
May 09, 2022 128.65 135.66 128.63 134.06 1,455,885 +3.86(+2.96%)
May 06, 2022 127.14 130.54 127.14 130.21 872,300 +2.99(+2.35%)
May 05, 2022 128.48 129.50 126.63 127.21 834,256 -1.34(-1.04%)
May 04, 2022 126.02 128.70 126.02 128.55 861,049 +2.37(+1.88%)
May 03, 2022 124.91 127.55 124.84 126.19 856,460 +1.44(+1.16%)
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.