J.M. Smucker Company (NY: SJM )

119.52 -0.96 (-0.80%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 113.54 114.47 111.69 111.89 1,554,333 -1.61(-1.42%)
Oct 28, 2021 111.89 113.54 111.59 113.50 705,278 +1.48(+1.32%)
Oct 27, 2021 114.47 114.47 111.59 112.01 771,864 -1.55(-1.36%)
Oct 26, 2021 111.95 113.95 113.56 748,464 +1.42(+1.27%)
Oct 25, 2021 112.25 112.57 111.28 112.14 616,093 +0.15(+0.14%)
Oct 22, 2021 111.27 112.25 111.12 111.99 537,587 +1.07(+0.96%)
Oct 21, 2021 111.07 111.27 110.28 110.92 438,253 +0.04(+0.03%)
Oct 20, 2021 110.38 111.64 110.13 110.89 539,252 +0.75(+0.68%)
Oct 19, 2021 110.43 110.69 109.14 110.14 399,938 -0.49(-0.44%)
Oct 18, 2021 110.70 111.42 110.04 110.63 516,371 -0.55(-0.49%)
Oct 15, 2021 111.22 111.54 110.66 111.18 584,749 +0.07(+0.07%)
Oct 14, 2021 110.54 111.13 110.16 111.10 769,153 +0.83(+0.75%)
Oct 13, 2021 111.17 111.67 109.57 110.27 709,504 -0.83(-0.75%)
Oct 12, 2021 110.94 111.75 110.60 111.10 494,123 +0.40(+0.36%)
Oct 11, 2021 111.18 111.76 110.23 110.70 434,425 -0.06(-0.06%)
Oct 08, 2021 110.75 111.50 110.57 110.77 492,965 -0.19(-0.17%)
Oct 07, 2021 112.09 112.60 110.61 110.96 629,695 -1.22(-1.09%)
Oct 06, 2021 110.34 112.29 109.43 112.18 1,010,523 +1.69(+1.53%)
Oct 05, 2021 110.13 111.02 109.66 110.48 985,278 +0.32(+0.29%)
Oct 04, 2021 109.04 110.62 109.04 110.17 1,065,318 +1.17(+1.07%)
Oct 01, 2021 109.81 110.20 108.65 109.00 723,754 -0.31(-0.28%)
Sep 30, 2021 111.34 111.55 109.31 109.31 856,104 -1.94(-1.74%)
Sep 29, 2021 109.42 112.27 109.36 111.25 994,780 +1.86(+1.70%)
Sep 28, 2021 109.48 110.25 108.60 109.39 1,503,910 +0.17(+0.16%)
Sep 27, 2021 108.61 110.34 108.45 109.22 546,739 +0.75(+0.69%)
Sep 24, 2021 109.07 109.63 108.45 108.47 612,157 -0.60(-0.55%)
Sep 23, 2021 110.15 110.40 109.03 109.07 822,600 -0.73(-0.66%)
Sep 22, 2021 110.41 110.90 109.25 109.80 790,827 +0.08(+0.07%)
Sep 21, 2021 111.50 111.52 109.46 109.72 790,791 -1.63(-1.46%)
Sep 20, 2021 111.33 112.58 110.66 111.35 1,062,011 -0.66(-0.59%)
Sep 17, 2021 111.09 112.73 110.89 112.01 1,953,901 +0.28(+0.25%)
Sep 16, 2021 111.20 112.21 110.42 111.73 874,166 +0.80(+0.72%)
Sep 15, 2021 111.55 111.80 110.65 110.93 951,778 -0.59(-0.53%)
Sep 14, 2021 111.99 112.32 110.65 111.52 921,633 -0.24(-0.21%)
Sep 13, 2021 110.72 112.74 110.64 111.76 1,272,100 +1.51(+1.37%)
Sep 10, 2021 109.80 110.80 109.40 110.25 756,892 +0.25(+0.23%)
Sep 09, 2021 110.71 110.76 109.67 109.99 685,082 -0.98(-0.89%)
Sep 08, 2021 109.12 111.27 108.75 110.98 1,072,991 +2.02(+1.86%)
Sep 07, 2021 109.65 109.65 107.96 108.95 1,346,478 -0.88(-0.80%)
Sep 03, 2021 111.03 111.03 109.58 109.84 809,306 -1.26(-1.13%)
Sep 02, 2021 111.42 112.41 110.61 111.09 845,237 -0.33(-0.29%)
Sep 01, 2021 112.92 112.92 110.28 111.42 1,371,571 -1.20(-1.07%)
Aug 31, 2021 111.35 112.84 110.94 112.62 1,259,928 +1.27(+1.14%)
Aug 30, 2021 112.21 113.44 111.19 111.36 1,027,617 -1.17(-1.04%)
Aug 27, 2021 111.79 113.03 111.04 112.53 1,303,783 -0.32(-0.28%)
Aug 26, 2021 112.01 115.41 110.76 112.85 2,187,314 -3.06(-2.64%)
Aug 25, 2021 115.49 116.46 114.95 115.91 1,442,656 +0.06(+0.06%)
Aug 24, 2021 118.39 118.81 115.30 115.85 1,073,282 -2.63(-2.22%)
Aug 23, 2021 119.29 119.29 118.34 118.48 674,938 -1.07(-0.90%)
Aug 20, 2021 120.38 121.47 119.44 119.55 828,177 -1.00(-0.83%)
Aug 19, 2021 119.76 121.58 119.72 120.56 671,209 +0.63(+0.52%)
Aug 18, 2021 123.17 123.17 119.83 119.93 632,090 -3.57(-2.89%)
Aug 17, 2021 122.02 123.96 120.92 123.50 772,255 +1.83(+1.50%)
Aug 16, 2021 121.02 122.02 120.56 121.67 738,107 +0.84(+0.69%)
Aug 13, 2021 119.45 121.43 119.34 120.83 564,199 +1.60(+1.34%)
Aug 12, 2021 119.03 119.45 118.46 119.23 727,106 +0.56(+0.48%)
Aug 11, 2021 117.87 119.28 117.51 118.66 546,542 +1.17(+0.99%)
Aug 10, 2021 116.47 117.66 116.09 117.50 496,128 +0.89(+0.77%)
Aug 09, 2021 115.82 116.66 115.52 116.60 629,456 +1.00(+0.87%)
Aug 06, 2021 116.36 116.78 115.54 115.60 762,771 -0.47(-0.40%)
Aug 05, 2021 116.89 117.00 115.82 116.07 468,842 -0.37(-0.32%)
Aug 04, 2021 120.01 120.39 116.34 116.44 775,402 -3.60(-3.00%)
Aug 03, 2021 119.00 121.08 118.78 120.04 984,103 +1.37(+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.