J.M. Smucker Company (NY: SJM )

121.14 +1.43 (+1.19%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 139.69 140.44 139.00 140.31 3,546,847 +1.22(+0.88%)
May 30, 2023 138.93 140.25 138.07 139.08 1,146,273 -1.20(-0.85%)
May 26, 2023 140.29 141.23 139.56 140.28 1,213,872 -0.54(-0.38%)
May 25, 2023 141.66 141.88 140.31 140.81 912,033 -1.36(-0.96%)
May 24, 2023 143.23 143.78 142.13 142.17 865,335 -0.82(-0.58%)
May 23, 2023 143.36 143.68 141.81 143.00 1,030,254 -0.26(-0.18%)
May 22, 2023 145.48 145.94 143.04 143.25 795,942 -2.12(-1.46%)
May 19, 2023 145.21 146.23 144.47 145.38 804,763 +0.01(+0.01%)
May 18, 2023 147.14 147.14 144.56 145.37 978,263 -2.71(-1.83%)
May 17, 2023 148.13 148.44 146.99 148.08 761,946 -0.19(-0.13%)
May 16, 2023 148.42 149.00 146.83 148.27 852,456 -0.57(-0.39%)
May 15, 2023 151.58 151.80 148.53 148.84 927,235 -2.53(-1.67%)
May 12, 2023 150.55 151.50 150.55 151.37 790,973 +0.73(+0.48%)
May 11, 2023 150.83 151.33 149.91 150.64 815,458 +0.03(+0.02%)
May 10, 2023 150.09 151.55 149.85 150.61 822,158 +1.06(+0.71%)
May 09, 2023 149.66 150.42 149.05 149.55 947,031 +0.14(+0.10%)
May 08, 2023 149.95 151.63 149.26 149.41 861,689 -1.04(-0.69%)
May 05, 2023 149.22 151.00 149.22 150.44 684,044 +0.74(+0.50%)
May 04, 2023 149.40 150.38 148.62 149.70 800,078 +0.31(+0.21%)
May 03, 2023 151.22 152.08 149.13 149.39 1,003,795 -1.54(-1.02%)
May 02, 2023 149.16 151.38 148.35 150.93 1,244,754 +1.59(+1.06%)
May 01, 2023 146.88 150.89 146.88 149.34 1,340,538 +2.50(+1.70%)
Apr 28, 2023 146.03 147.02 145.61 146.84 969,856 +0.54(+0.37%)
Apr 27, 2023 145.19 146.31 144.53 146.30 649,643 +0.86(+0.59%)
Apr 26, 2023 146.04 146.67 144.92 145.44 709,519 -1.33(-0.91%)
Apr 25, 2023 144.63 147.33 144.38 146.77 732,021 +2.54(+1.76%)
Apr 24, 2023 143.88 144.28 143.42 144.23 683,591 +0.41(+0.28%)
Apr 21, 2023 145.27 145.94 142.96 143.82 746,875 -0.54(-0.38%)
Apr 20, 2023 145.22 145.22 143.83 144.37 582,186 -0.34(-0.24%)
Apr 19, 2023 145.93 145.94 144.16 144.71 721,861 -0.41(-0.28%)
Apr 18, 2023 145.30 146.39 144.22 145.12 752,409 -0.74(-0.51%)
Apr 17, 2023 145.59 145.98 144.78 145.86 734,894 +0.95(+0.66%)
Apr 14, 2023 145.61 146.23 143.95 144.91 754,409 -1.34(-0.92%)
Apr 13, 2023 145.91 146.85 144.95 146.25 653,446 -0.50(-0.34%)
Apr 12, 2023 147.24 147.99 146.12 146.74 942,553 -1.27(-0.86%)
Apr 11, 2023 148.20 149.29 147.76 148.02 623,857 -0.11(-0.07%)
Apr 10, 2023 148.70 148.96 147.17 148.12 507,430 -0.71(-0.48%)
Apr 06, 2023 150.17 150.51 148.34 148.84 837,466 -0.74(-0.50%)
Apr 05, 2023 148.28 150.26 148.28 149.58 818,601 +1.47(+1.00%)
Apr 04, 2023 150.33 150.52 147.89 148.10 931,723 -1.81(-1.21%)
Apr 03, 2023 150.17 150.85 149.20 149.91 728,472 +0.26(+0.17%)
Mar 31, 2023 150.54 150.77 148.86 149.65 1,046,195 -0.16(-0.11%)
Mar 30, 2023 149.41 150.26 147.94 149.81 1,087,002 -0.03(-0.02%)
Mar 29, 2023 149.08 150.30 148.57 149.84 691,369 +1.06(+0.71%)
Mar 28, 2023 149.22 150.33 148.28 148.79 618,961 +0.16(+0.11%)
Mar 27, 2023 148.80 149.77 148.29 148.63 850,047 +1.52(+1.03%)
Mar 24, 2023 144.38 147.22 143.89 147.10 1,011,820 +3.42(+2.38%)
Mar 23, 2023 144.00 145.62 143.52 143.68 883,530 -0.84(-0.58%)
Mar 22, 2023 146.54 147.42 144.44 144.52 810,693 -2.03(-1.39%)
Mar 21, 2023 147.40 147.63 145.28 146.55 795,052 -0.33(-0.23%)
Mar 20, 2023 145.21 147.87 145.13 146.88 1,434,731 +2.45(+1.70%)
Mar 17, 2023 146.67 146.67 143.92 144.43 1,715,838 -1.84(-1.25%)
Mar 16, 2023 146.29 146.45 144.76 146.27 955,586 +0.25(+0.17%)
Mar 15, 2023 143.75 146.31 142.95 146.02 1,223,514 +1.89(+1.31%)
Mar 14, 2023 142.69 144.25 142.29 144.13 1,022,424 +1.57(+1.10%)
Mar 13, 2023 140.45 145.17 139.90 142.56 956,596 +1.93(+1.37%)
Mar 10, 2023 141.31 142.44 140.36 140.63 856,315 -0.48(-0.34%)
Mar 09, 2023 143.85 144.11 140.69 141.10 736,950 -2.01(-1.40%)
Mar 08, 2023 143.07 143.32 142.22 143.11 694,656 +0.59(+0.41%)
Mar 07, 2023 143.26 143.66 142.13 142.52 958,020 -0.56(-0.39%)
Mar 06, 2023 143.34 143.85 142.25 143.08 1,173,761 -0.32(-0.23%)
Mar 03, 2023 141.32 143.78 140.29 143.41 1,382,680 +2.10(+1.49%)
Mar 02, 2023 138.92 141.57 138.70 141.30 1,545,811 +3.18(+2.30%)
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.