J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 116.54 117.73 115.35 116.70 1,800,216 -0.17(-0.14%)
May 27, 2022 116.79 116.89 115.53 116.87 1,400,569 -0.09(-0.08%)
May 26, 2022 118.19 118.90 116.77 116.96 1,056,733 -1.47(-1.24%)
May 25, 2022 116.72 118.62 115.83 118.43 1,182,506 +1.71(+1.47%)
May 24, 2022 114.67 116.88 113.72 116.72 1,351,709 +2.48(+2.18%)
May 23, 2022 117.64 117.78 112.58 114.23 1,631,968 -2.41(-2.07%)
May 20, 2022 117.68 118.28 114.01 116.64 1,178,191 -0.98(-0.83%)
May 19, 2022 118.22 118.48 115.02 117.62 1,358,800 -1.86(-1.56%)
May 18, 2022 132.54 132.66 119.02 119.48 2,040,760 -14.01(-10.49%)
May 17, 2022 133.83 134.26 130.42 133.49 1,071,602 -0.81(-0.60%)
May 16, 2022 134.55 135.28 132.90 134.30 923,196 +0.05(+0.03%)
May 13, 2022 135.04 135.23 132.52 134.25 1,089,742 -0.45(-0.33%)
May 12, 2022 134.41 135.33 132.88 134.70 1,080,955 +1.18(+0.89%)
May 11, 2022 131.62 134.29 131.00 133.52 1,167,744 +1.78(+1.35%)
May 10, 2022 133.58 135.30 130.99 131.73 1,021,866 -2.32(-1.73%)
May 09, 2022 128.65 135.65 128.63 134.06 1,455,961 +3.86(+2.96%)
May 06, 2022 127.13 130.53 127.13 130.20 872,346 +3.00(+2.36%)
May 05, 2022 128.47 129.49 126.62 127.20 834,300 -1.34(-1.04%)
May 04, 2022 126.01 128.69 126.01 128.54 861,094 +2.37(+1.88%)
May 03, 2022 124.90 127.55 124.84 126.18 856,505 +1.44(+1.16%)
May 02, 2022 128.18 128.21 123.28 124.74 899,542 -1.85(-1.46%)
Apr 29, 2022 129.94 130.18 126.46 126.58 1,095,803 -3.79(-2.91%)
Apr 28, 2022 129.12 130.47 128.51 130.38 513,833 +1.29(+1.00%)
Apr 27, 2022 129.53 130.93 128.90 129.08 669,325 +0.02(+0.01%)
Apr 26, 2022 131.43 132.29 129.03 129.06 650,441 -2.40(-1.83%)
Apr 25, 2022 130.85 131.97 128.27 131.47 743,392 -0.03(-0.02%)
Apr 22, 2022 132.49 133.33 131.44 131.49 820,283 -1.31(-0.99%)
Apr 21, 2022 132.36 134.29 132.01 132.81 845,025 +0.02(+0.01%)
Apr 20, 2022 131.76 133.94 131.76 132.79 695,954 +1.22(+0.93%)
Apr 19, 2022 128.94 131.89 128.94 131.57 584,451 +3.17(+2.47%)
Apr 18, 2022 129.30 129.76 128.12 128.40 443,103 -0.74(-0.57%)
Apr 14, 2022 129.09 130.12 128.39 129.14 493,252 +0.56(+0.44%)
Apr 13, 2022 128.88 129.54 127.48 128.57 479,060 -0.30(-0.24%)
Apr 12, 2022 128.50 129.42 127.41 128.88 642,220 -0.02(-0.01%)
Apr 11, 2022 129.10 129.94 127.80 128.90 631,050 +0.58(+0.45%)
Apr 08, 2022 127.74 128.88 126.77 128.31 629,683 +1.35(+1.06%)
Apr 07, 2022 126.83 127.55 125.41 126.96 784,494 +0.11(+0.09%)
Apr 06, 2022 127.73 129.08 125.96 126.85 1,148,510 -0.51(-0.40%)
Apr 05, 2022 124.11 127.38 124.11 127.36 1,226,645 +2.89(+2.33%)
Apr 04, 2022 126.38 126.41 122.90 124.47 769,051 -2.65(-2.09%)
Apr 01, 2022 125.54 127.19 124.55 127.12 799,758 +1.94(+1.55%)
Mar 31, 2022 124.79 125.86 123.64 125.18 720,460 +0.49(+0.39%)
Mar 30, 2022 124.48 124.71 122.89 124.69 773,694 -0.51(-0.41%)
Mar 29, 2022 124.32 125.35 123.71 125.20 768,870 +1.38(+1.11%)
Mar 28, 2022 123.53 124.21 122.57 123.82 656,115 +0.23(+0.19%)
Mar 25, 2022 121.65 124.18 121.18 123.59 1,150,875 +2.13(+1.75%)
Mar 24, 2022 120.38 121.97 120.38 121.46 544,090 +1.12(+0.93%)
Mar 23, 2022 121.28 122.74 120.33 120.34 893,577 -0.11(-0.09%)
Mar 22, 2022 120.67 121.00 119.02 120.46 799,173 +0.12(+0.10%)
Mar 21, 2022 118.91 120.67 118.91 120.34 857,721 +1.94(+1.64%)
Mar 18, 2022 119.92 119.92 117.41 118.39 1,540,203 -1.40(-1.17%)
Mar 17, 2022 120.00 120.73 118.64 119.79 597,014 +0.22(+0.19%)
Mar 16, 2022 119.14 119.59 117.59 119.57 839,692 +0.04(+0.03%)
Mar 15, 2022 119.36 119.71 117.61 119.53 1,075,855 +0.34(+0.29%)
Mar 14, 2022 119.46 121.02 118.34 119.19 948,678 +0.08(+0.07%)
Mar 11, 2022 118.92 120.90 118.92 119.11 940,481 +0.17(+0.15%)
Mar 10, 2022 119.12 120.23 118.27 118.93 789,772 -0.64(-0.53%)
Mar 09, 2022 123.45 124.17 119.44 119.57 947,944 -2.36(-1.93%)
Mar 08, 2022 125.43 125.92 121.76 121.93 1,325,103 -3.63(-2.89%)
Mar 07, 2022 123.21 127.15 122.07 125.56 1,164,543 +1.89(+1.52%)
Mar 04, 2022 121.67 124.19 121.14 123.67 1,569,997 +0.33(+0.27%)
Mar 03, 2022 120.09 124.93 120.04 123.34 1,199,681 +2.51(+2.08%)
Mar 02, 2022 115.61 121.10 115.45 120.83 1,831,222 +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.