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 (%)
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%)
May 02, 2022 128.19 128.22 123.28 124.74 899,495 -1.85(-1.46%)
Apr 29, 2022 129.95 130.19 126.46 126.59 1,095,746 -3.79(-2.91%)
Apr 28, 2022 129.12 130.47 128.51 130.38 513,807 +1.29(+1.00%)
Apr 27, 2022 129.53 130.94 128.90 129.09 669,290 +0.02(+0.01%)
Apr 26, 2022 131.44 132.30 129.03 129.07 650,407 -2.40(-1.83%)
Apr 25, 2022 130.85 131.97 128.27 131.47 743,353 -0.03(-0.02%)
Apr 22, 2022 132.50 133.34 131.44 131.50 820,240 -1.31(-0.99%)
Apr 21, 2022 132.37 134.29 132.02 132.81 844,981 +0.02(+0.01%)
Apr 20, 2022 131.77 133.95 131.77 132.79 695,917 +1.22(+0.93%)
Apr 19, 2022 128.95 131.90 128.95 131.57 584,420 +3.17(+2.47%)
Apr 18, 2022 129.31 129.76 128.13 128.40 443,080 -0.74(-0.57%)
Apr 14, 2022 129.10 130.12 128.39 129.14 493,226 +0.56(+0.44%)
Apr 13, 2022 128.88 129.55 127.49 128.58 479,035 -0.30(-0.24%)
Apr 12, 2022 128.50 129.43 127.41 128.88 642,186 -0.02(-0.01%)
Apr 11, 2022 129.11 129.95 127.80 128.90 631,017 +0.58(+0.45%)
Apr 08, 2022 127.75 128.88 126.78 128.32 629,650 +1.35(+1.06%)
Apr 07, 2022 126.84 127.55 125.42 126.97 784,453 +0.11(+0.09%)
Apr 06, 2022 127.74 129.09 125.96 126.86 1,148,450 -0.51(-0.40%)
Apr 05, 2022 124.11 127.39 124.11 127.37 1,226,581 +2.89(+2.32%)
Apr 04, 2022 126.39 126.42 122.90 124.47 769,011 -2.65(-2.09%)
Apr 01, 2022 125.55 127.20 124.56 127.13 799,716 +1.94(+1.55%)
Mar 31, 2022 124.80 125.86 123.65 125.19 720,422 +0.49(+0.39%)
Mar 30, 2022 124.48 124.72 122.89 124.70 773,653 -0.51(-0.41%)
Mar 29, 2022 124.33 125.36 123.72 125.20 768,830 +1.38(+1.11%)
Mar 28, 2022 123.53 124.22 122.58 123.83 656,080 +0.23(+0.19%)
Mar 25, 2022 121.66 124.18 121.18 123.60 1,150,815 +2.13(+1.75%)
Mar 24, 2022 120.39 121.98 120.39 121.47 544,062 +1.12(+0.93%)
Mar 23, 2022 121.28 122.75 120.33 120.35 893,530 -0.11(-0.09%)
Mar 22, 2022 120.67 121.01 119.03 120.46 799,131 +0.12(+0.10%)
Mar 21, 2022 118.92 120.67 118.92 120.34 857,676 +1.94(+1.64%)
Mar 18, 2022 119.93 119.93 117.42 118.40 1,540,123 -1.40(-1.17%)
Mar 17, 2022 120.01 120.74 118.65 119.80 596,982 +0.22(+0.19%)
Mar 16, 2022 119.15 119.59 117.60 119.58 839,648 +0.04(+0.03%)
Mar 15, 2022 119.36 119.71 117.62 119.54 1,075,799 +0.34(+0.29%)
Mar 14, 2022 119.46 121.03 118.34 119.20 948,628 +0.08(+0.07%)
Mar 11, 2022 118.93 120.91 118.93 119.11 940,431 +0.17(+0.15%)
Mar 10, 2022 119.13 120.24 118.27 118.94 789,730 -0.64(-0.53%)
Mar 09, 2022 123.46 124.18 119.44 119.58 947,895 -2.36(-1.93%)
Mar 08, 2022 125.44 125.93 121.77 121.93 1,325,033 -3.63(-2.89%)
Mar 07, 2022 123.22 127.16 122.08 125.56 1,164,482 +1.89(+1.52%)
Mar 04, 2022 121.67 124.20 121.15 123.68 1,569,915 +0.33(+0.27%)
Mar 03, 2022 120.10 124.94 120.05 123.35 1,199,618 +2.52(+2.08%)
Mar 02, 2022 115.62 121.11 115.46 120.83 1,831,126 +4.05(+3.47%)
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.