Skip to main content

J.M. Smucker Company (NY: SJM )

119.49 -0.99 (-0.82%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 109.95 110.33 108.91 109.77 1,597,661 +0.18(+0.17%)
Oct 30, 2023 108.59 109.69 108.17 109.59 1,158,564 +0.87(+0.80%)
Oct 27, 2023 108.72 109.72 108.14 108.72 1,321,270 -0.27(-0.25%)
Oct 26, 2023 110.25 110.69 108.81 108.99 1,890,657 -1.42(-1.28%)
Oct 25, 2023 108.65 110.97 108.41 110.41 1,853,119 +1.90(+1.75%)
Oct 24, 2023 108.18 109.30 107.86 108.51 1,208,727 +0.49(+0.46%)
Oct 23, 2023 108.57 109.69 107.88 108.01 1,289,683 -0.69(-0.63%)
Oct 20, 2023 110.28 110.62 108.45 108.70 1,177,063 -1.05(-0.96%)
Oct 19, 2023 110.40 110.84 108.59 109.75 1,144,911 -0.95(-0.86%)
Oct 18, 2023 110.09 111.73 109.76 110.70 1,036,552 +0.84(+0.76%)
Oct 17, 2023 108.51 109.89 108.06 109.87 1,059,795 +1.18(+1.08%)
Oct 16, 2023 109.98 110.01 108.08 108.69 1,409,478 -0.57(-0.52%)
Oct 13, 2023 107.03 109.28 106.56 109.26 1,122,373 +1.72(+1.60%)
Oct 12, 2023 110.46 110.64 106.54 107.54 1,857,694 -3.08(-2.79%)
Oct 11, 2023 112.15 112.62 109.98 110.63 1,018,693 -1.19(-1.06%)
Oct 10, 2023 111.81 112.28 110.41 111.81 1,415,194 +1.07(+0.97%)
Oct 09, 2023 110.88 112.00 109.92 110.74 1,310,007 -0.15(-0.13%)
Oct 06, 2023 111.95 112.32 107.72 110.89 1,902,296 -1.48(-1.32%)
Oct 05, 2023 115.60 116.13 112.31 112.37 1,298,611 -3.64(-3.14%)
Oct 04, 2023 115.84 116.33 114.56 116.02 1,130,628 -0.09(-0.07%)
Oct 03, 2023 116.40 117.44 115.64 116.10 1,078,937 -1.01(-0.86%)
Oct 02, 2023 118.34 118.71 116.31 117.12 1,157,214 -1.40(-1.18%)
Sep 29, 2023 119.81 120.31 118.25 118.52 1,435,219 -1.64(-1.36%)
Sep 28, 2023 121.52 121.92 119.77 120.15 1,047,309 -0.80(-0.66%)
Sep 27, 2023 123.62 124.06 120.07 120.95 1,422,792 -2.86(-2.31%)
Sep 26, 2023 121.85 124.05 121.49 123.82 1,696,372 +1.84(+1.51%)
Sep 25, 2023 121.55 122.22 121.53 121.98 733,473 -0.09(-0.07%)
Sep 22, 2023 123.71 124.10 121.99 122.06 777,273 -2.02(-1.63%)
Sep 21, 2023 123.42 125.10 123.03 124.09 1,368,164 +0.41(+0.34%)
Sep 20, 2023 123.39 124.68 122.38 123.67 1,161,892 +0.87(+0.71%)
Sep 19, 2023 122.20 123.13 121.65 122.81 1,659,199 +0.57(+0.47%)
Sep 18, 2023 122.93 122.93 120.75 122.24 1,154,385 -0.06(-0.05%)
Sep 15, 2023 122.21 122.84 121.73 122.30 2,965,919 -0.57(-0.46%)
Sep 14, 2023 123.42 123.89 121.73 122.86 2,500,681 -0.95(-0.77%)
Sep 13, 2023 125.78 126.52 123.77 123.82 2,132,296 -1.40(-1.12%)
Sep 12, 2023 127.29 127.37 124.43 125.22 3,544,823 -1.74(-1.37%)
Sep 11, 2023 126.49 128.61 124.39 126.95 5,238,347 -9.56(-7.01%)
Sep 08, 2023 135.63 136.55 135.04 136.52 1,003,673 +1.19(+0.88%)
Sep 07, 2023 136.66 137.15 134.56 135.32 1,522,520 -0.76(-0.56%)
Sep 06, 2023 138.30 138.61 135.67 136.08 1,067,230 -1.81(-1.31%)
Sep 05, 2023 137.12 139.09 136.96 137.90 972,626 +0.50(+0.36%)
Sep 01, 2023 140.45 140.73 137.23 137.40 790,414 -2.37(-1.70%)
Aug 31, 2023 139.28 140.04 137.72 139.77 1,455,477 +1.03(+0.74%)
Aug 30, 2023 140.63 141.06 138.30 138.74 1,107,758 -1.99(-1.41%)
Aug 29, 2023 140.62 142.20 138.05 140.72 2,157,883 +2.94(+2.13%)
Aug 28, 2023 137.52 138.53 137.50 137.78 1,427,283 +0.76(+0.56%)
Aug 25, 2023 136.47 137.77 135.94 137.02 1,062,068 +1.33(+0.98%)
Aug 24, 2023 134.54 136.12 134.32 135.69 1,088,820 +1.15(+0.85%)
Aug 23, 2023 134.81 135.49 134.21 134.54 794,845 -0.14(-0.10%)
Aug 22, 2023 134.35 134.98 133.41 134.68 903,782 -0.06(-0.04%)
Aug 21, 2023 136.52 136.66 133.81 134.73 908,822 -2.24(-1.63%)
Aug 18, 2023 135.84 137.67 135.84 136.97 1,150,010 +1.13(+0.83%)
Aug 17, 2023 137.55 137.87 135.25 135.84 951,734 -1.65(-1.20%)
Aug 16, 2023 138.75 138.83 137.31 137.49 612,835 -0.92(-0.66%)
Aug 15, 2023 139.76 140.29 138.32 138.41 595,584 -1.91(-1.36%)
Aug 14, 2023 142.23 143.05 140.22 140.31 818,607 -1.30(-0.92%)
Aug 11, 2023 141.30 142.01 140.84 141.62 581,874 +0.61(+0.43%)
Aug 10, 2023 141.91 142.79 140.73 141.00 484,892 -0.79(-0.56%)
Aug 09, 2023 140.15 142.49 140.11 141.80 738,885 +1.59(+1.13%)
Aug 08, 2023 143.28 143.28 139.88 140.21 947,134 -2.53(-1.77%)
Aug 07, 2023 142.83 143.65 142.47 142.74 573,952 -0.02(-0.01%)
Aug 04, 2023 143.56 144.70 142.58 142.75 468,966 -0.86(-0.60%)
Aug 03, 2023 145.05 145.47 143.33 143.62 474,875 -1.63(-1.12%)
Aug 02, 2023 143.69 146.44 143.59 145.24 619,999 +1.99(+1.39%)
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.