Skip to main content

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 (%)
May 08, 2023 152.72 154.44 152.03 152.17 846,025 -1.06(-0.69%)
May 05, 2023 151.98 153.80 151.98 153.23 671,610 +0.75(+0.50%)
May 04, 2023 152.16 153.17 151.37 152.47 785,535 +0.32(+0.21%)
May 03, 2023 154.02 154.89 151.89 152.15 985,549 -1.57(-1.02%)
May 02, 2023 151.92 154.19 151.10 153.72 1,222,127 +1.62(+1.06%)
May 01, 2023 149.59 153.68 149.59 152.10 1,316,170 +2.55(+1.70%)
Apr 28, 2023 148.73 149.74 148.31 149.56 952,226 +0.55(+0.37%)
Apr 27, 2023 147.88 149.02 147.20 149.00 637,834 +0.87(+0.59%)
Apr 26, 2023 148.74 149.38 147.60 148.13 696,622 -1.36(-0.91%)
Apr 25, 2023 147.31 150.06 147.05 149.49 718,714 +2.59(+1.76%)
Apr 24, 2023 146.54 146.95 146.08 146.90 671,165 +0.42(+0.28%)
Apr 21, 2023 147.96 148.64 145.60 146.49 733,299 -0.55(-0.38%)
Apr 20, 2023 147.91 147.91 146.50 147.04 571,603 -0.35(-0.24%)
Apr 19, 2023 148.63 148.64 146.83 147.39 708,739 -0.42(-0.28%)
Apr 18, 2023 147.99 149.10 146.89 147.80 738,732 -0.76(-0.51%)
Apr 17, 2023 148.29 148.68 147.46 148.56 721,535 +0.97(+0.66%)
Apr 14, 2023 148.31 148.94 146.61 147.59 740,695 -1.37(-0.92%)
Apr 13, 2023 148.62 149.57 147.63 148.96 641,567 -0.50(-0.34%)
Apr 12, 2023 149.96 150.73 148.82 149.46 925,420 -1.30(-0.86%)
Apr 11, 2023 150.94 152.06 150.49 150.76 612,516 -0.11(-0.07%)
Apr 10, 2023 151.46 151.72 149.90 150.86 498,206 -0.73(-0.48%)
Apr 06, 2023 152.95 153.29 151.09 151.59 822,242 -0.75(-0.50%)
Apr 05, 2023 151.03 153.04 151.03 152.35 803,720 +1.50(+1.00%)
Apr 04, 2023 153.11 153.31 150.63 150.84 914,786 -1.84(-1.21%)
Apr 03, 2023 152.95 153.64 151.96 152.69 715,230 +0.26(+0.17%)
Mar 31, 2023 153.32 153.56 151.62 152.42 1,027,177 -0.16(-0.11%)
Mar 30, 2023 152.17 153.04 150.68 152.59 1,067,242 -0.03(-0.02%)
Mar 29, 2023 151.84 153.08 151.32 152.62 678,802 +1.07(+0.71%)
Mar 28, 2023 151.99 153.11 151.03 151.54 607,709 +0.16(+0.11%)
Mar 27, 2023 151.55 152.54 151.04 151.38 834,595 +1.55(+1.03%)
Mar 24, 2023 147.05 149.94 146.55 149.83 993,427 +3.49(+2.38%)
Mar 23, 2023 146.67 148.32 146.18 146.34 867,469 -0.85(-0.58%)
Mar 22, 2023 149.26 150.15 147.12 147.19 795,956 -2.07(-1.39%)
Mar 21, 2023 150.13 150.36 147.97 149.27 780,600 -0.34(-0.23%)
Mar 20, 2023 147.90 150.61 147.81 149.60 1,408,651 +2.50(+1.70%)
Mar 17, 2023 149.38 149.38 146.58 147.11 1,684,648 -1.87(-1.25%)
Mar 16, 2023 149.00 149.16 147.44 148.97 938,216 +0.25(+0.17%)
Mar 15, 2023 146.41 149.02 145.59 148.72 1,201,273 +1.93(+1.31%)
Mar 14, 2023 145.33 146.92 144.92 146.80 1,003,838 +1.60(+1.10%)
Mar 13, 2023 143.05 147.86 142.49 145.20 939,207 +1.97(+1.37%)
Mar 10, 2023 143.93 145.07 142.96 143.23 840,749 -0.48(-0.34%)
Mar 09, 2023 146.51 146.78 143.29 143.72 723,553 -2.04(-1.40%)
Mar 08, 2023 145.72 145.98 144.85 145.76 682,028 +0.60(+0.41%)
Mar 07, 2023 145.91 146.32 144.76 145.16 940,605 -0.57(-0.39%)
Mar 06, 2023 145.99 146.51 144.89 145.73 1,152,425 -0.33(-0.23%)
Mar 03, 2023 143.94 146.44 142.89 146.06 1,357,546 +2.14(+1.49%)
Mar 02, 2023 141.49 144.19 141.27 143.92 1,517,712 +3.24(+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.