J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 152.94 153.22 151.12 152.44 538,410 -0.10(-0.06%)
Dec 29, 2022 152.84 152.98 151.71 152.53 421,740 +0.16(+0.11%)
Dec 28, 2022 154.24 154.24 152.31 152.37 423,492 -1.43(-0.93%)
Dec 27, 2022 153.53 154.43 152.83 153.80 546,966 +0.42(+0.28%)
Dec 23, 2022 152.72 153.52 152.34 153.38 407,516 +0.86(+0.56%)
Dec 22, 2022 151.31 152.67 151.00 152.52 622,685 +0.59(+0.39%)
Dec 21, 2022 149.74 152.46 149.74 151.94 630,986 +2.53(+1.69%)
Dec 20, 2022 148.39 150.03 148.09 149.41 951,192 -0.49(-0.33%)
Dec 19, 2022 149.52 151.26 148.69 149.90 690,099 +0.47(+0.32%)
Dec 16, 2022 147.40 150.06 146.94 149.43 1,716,210 +1.41(+0.96%)
Dec 15, 2022 148.14 150.19 146.97 148.01 893,211 -0.30(-0.20%)
Dec 14, 2022 148.79 149.60 147.53 148.31 813,709 -0.18(-0.12%)
Dec 13, 2022 150.09 150.29 147.81 148.49 1,165,152 -1.56(-1.04%)
Dec 12, 2022 149.20 150.40 148.35 150.05 754,830 +1.25(+0.84%)
Dec 09, 2022 149.41 149.79 148.57 148.80 876,289 -0.78(-0.52%)
Dec 08, 2022 149.39 150.82 148.49 149.58 662,593 -0.18(-0.12%)
Dec 07, 2022 148.86 150.40 148.38 149.76 592,844 +2.05(+1.39%)
Dec 06, 2022 147.92 149.15 146.55 147.71 659,029 -0.45(-0.31%)
Dec 05, 2022 146.88 148.49 146.12 148.16 587,162 -0.41(-0.28%)
Dec 02, 2022 147.85 148.93 147.13 148.58 545,248 +0.49(+0.33%)
Dec 01, 2022 148.47 149.98 147.15 148.09 820,868 -0.07(-0.05%)
Nov 30, 2022 145.26 148.20 144.47 148.16 1,046,009 +2.40(+1.64%)
Nov 29, 2022 145.52 145.99 144.64 145.76 646,254 -0.05(-0.03%)
Nov 28, 2022 145.66 146.57 145.08 145.81 826,671 +0.30(+0.20%)
Nov 25, 2022 144.01 145.51 143.83 145.51 331,794 +1.72(+1.20%)
Nov 23, 2022 143.77 144.29 142.64 143.79 806,930 +0.23(+0.16%)
Nov 22, 2022 143.76 144.08 141.74 143.56 1,016,699 +1.08(+0.76%)
Nov 21, 2022 138.23 143.52 134.97 142.48 1,963,917 +1.90(+1.35%)
Nov 18, 2022 140.30 141.57 139.15 140.58 2,146,131 +1.54(+1.11%)
Nov 17, 2022 137.56 139.39 137.32 139.04 648,227 +0.88(+0.63%)
Nov 16, 2022 136.26 139.53 136.26 138.17 850,297 +3.03(+2.24%)
Nov 15, 2022 136.25 136.55 134.49 135.14 955,893 -1.13(-0.83%)
Nov 14, 2022 138.24 139.00 136.24 136.26 907,479 -0.92(-0.67%)
Nov 11, 2022 140.24 140.24 133.51 137.19 1,254,912 -3.14(-2.23%)
Nov 10, 2022 143.17 143.21 135.93 140.32 1,367,435 -0.71(-0.50%)
Nov 09, 2022 142.37 144.06 140.91 141.04 578,786 -1.09(-0.77%)
Nov 08, 2022 141.74 143.82 141.38 142.12 583,842 +0.49(+0.35%)
Nov 07, 2022 141.90 143.23 141.31 141.63 492,442 -0.10(-0.07%)
Nov 04, 2022 141.82 143.16 140.50 141.74 668,691 +0.57(+0.40%)
Nov 03, 2022 140.79 142.01 139.42 141.17 823,353 -0.46(-0.32%)
Nov 02, 2022 141.59 143.65 141.08 141.62 736,029 -0.05(-0.03%)
Nov 01, 2022 142.71 143.48 141.38 141.67 809,389 -1.28(-0.90%)
Oct 31, 2022 142.95 144.37 142.20 142.95 1,529,210 -0.07(-0.05%)
Oct 28, 2022 140.93 144.29 140.35 143.02 947,590 +1.94(+1.37%)
Oct 27, 2022 140.85 143.50 140.84 141.08 965,607 +1.07(+0.77%)
Oct 26, 2022 139.25 140.80 138.22 140.01 873,721 +1.48(+1.07%)
Oct 25, 2022 137.56 139.22 137.18 138.53 1,066,156 +0.87(+0.63%)
Oct 24, 2022 136.56 138.33 136.33 137.66 666,036 +2.15(+1.59%)
Oct 21, 2022 133.74 135.98 133.34 135.50 654,783 +1.67(+1.25%)
Oct 20, 2022 135.69 135.80 133.58 133.83 714,812 -1.89(-1.39%)
Oct 19, 2022 135.29 135.85 134.18 135.72 730,924 +0.75(+0.56%)
Oct 18, 2022 133.31 135.04 133.27 134.97 667,567 +2.16(+1.63%)
Oct 17, 2022 134.32 135.05 132.57 132.81 632,444 -1.01(-0.75%)
Oct 14, 2022 135.22 136.13 133.43 133.81 557,129 -1.24(-0.92%)
Oct 13, 2022 132.48 135.94 131.92 135.06 561,822 +1.33(+0.99%)
Oct 12, 2022 134.56 135.54 133.48 133.73 750,747 -0.49(-0.37%)
Oct 11, 2022 134.27 136.57 133.93 134.22 784,378 +0.11(+0.08%)
Oct 10, 2022 131.40 134.56 131.40 134.12 621,143 +3.57(+2.73%)
Oct 07, 2022 130.99 131.31 129.88 130.55 676,533 -0.46(-0.35%)
Oct 06, 2022 133.87 133.90 130.28 131.01 616,758 -3.02(-2.25%)
Oct 05, 2022 135.11 135.14 132.84 134.03 698,941 -0.81(-0.60%)
Oct 04, 2022 132.63 135.00 132.61 134.84 799,329 +2.42(+1.83%)
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.