Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J.M. Smucker Company (NY: SJM )

115.21 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 132.66 133.47 131.45 131.59 986,492 -0.77(-0.58%)
Aug 30, 2022 133.24 133.57 131.79 132.37 705,469 -1.12(-0.84%)
Aug 29, 2022 132.90 134.20 132.04 133.48 489,649 +0.39(+0.29%)
Aug 26, 2022 135.25 135.36 133.08 133.10 729,963 -1.93(-1.43%)
Aug 25, 2022 135.03 135.19 133.84 135.03 773,804 -0.46(-0.34%)
Aug 24, 2022 134.75 136.21 133.81 135.49 1,124,062 +1.67(+1.25%)
Aug 23, 2022 132.72 134.74 130.43 133.81 2,084,019 +4.32(+3.34%)
Aug 22, 2022 131.13 131.53 128.60 129.49 984,052 -1.90(-1.45%)
Aug 19, 2022 131.43 132.32 130.78 131.39 1,984,569 +0.42(+0.32%)
Aug 18, 2022 131.02 131.35 129.44 130.97 626,529 -0.06(-0.04%)
Aug 17, 2022 130.77 132.07 129.92 131.02 876,766 +1.74(+1.35%)
Aug 16, 2022 128.00 130.39 127.67 129.28 822,930 +1.54(+1.21%)
Aug 15, 2022 125.82 128.24 125.19 127.74 830,861 +1.97(+1.57%)
Aug 12, 2022 125.10 125.86 124.48 125.77 861,532 +1.06(+0.85%)
Aug 11, 2022 125.33 126.53 124.46 124.70 635,879 -0.38(-0.30%)
Aug 10, 2022 125.88 126.27 124.34 125.08 755,442 -0.14(-0.11%)
Aug 09, 2022 124.77 125.98 124.37 125.22 718,255 +1.00(+0.80%)
Aug 08, 2022 124.15 125.50 123.92 124.22 635,662 +0.07(+0.06%)
Aug 05, 2022 124.57 124.57 121.91 124.15 595,193 -0.03(-0.02%)
Aug 04, 2022 124.69 125.94 124.00 124.18 809,540 -1.03(-0.83%)
Aug 03, 2022 124.65 125.50 123.65 125.21 548,594 +0.24(+0.19%)
Aug 02, 2022 125.19 125.19 124.15 124.97 661,398 -0.08(-0.07%)
Aug 01, 2022 123.31 125.69 123.31 125.05 1,032,616 +1.61(+1.31%)
Jul 29, 2022 121.77 123.62 121.14 123.44 1,040,347 +1.23(+1.01%)
Jul 28, 2022 120.73 122.27 119.83 122.21 747,788 +1.46(+1.21%)
Jul 27, 2022 121.14 121.44 117.38 120.74 771,951 -1.04(-0.86%)
Jul 26, 2022 120.17 121.93 117.99 121.79 917,449 +0.05(+0.04%)
Jul 25, 2022 121.90 122.49 120.93 121.74 548,047 +0.29(+0.24%)
Jul 22, 2022 120.38 121.79 119.69 121.45 528,238 +1.35(+1.13%)
Jul 21, 2022 120.17 120.81 119.55 120.10 578,051 -0.64(-0.53%)
Jul 20, 2022 122.61 122.63 119.48 120.74 662,206 -1.63(-1.33%)
Jul 19, 2022 122.37 122.73 121.23 122.38 709,425 +0.57(+0.47%)
Jul 18, 2022 122.91 123.62 121.80 121.81 592,693 -1.14(-0.93%)
Jul 15, 2022 124.43 124.43 122.38 122.94 536,639 -0.93(-0.75%)
Jul 14, 2022 123.74 124.43 122.87 123.88 610,737 -1.73(-1.37%)
Jul 13, 2022 123.74 127.06 123.71 125.60 965,620 +1.43(+1.15%)
Jul 12, 2022 123.80 125.86 123.56 124.18 632,225 +0.07(+0.05%)
Jul 11, 2022 123.46 124.73 123.18 124.11 641,345 +1.02(+0.83%)
Jul 08, 2022 124.80 125.12 123.05 123.09 609,757 -0.89(-0.72%)
Jul 07, 2022 122.57 124.39 122.27 123.98 948,980 +0.76(+0.61%)
Jul 06, 2022 122.67 124.24 122.34 123.22 1,096,852 +0.57(+0.46%)
Jul 05, 2022 122.32 122.71 119.94 122.66 1,284,137 +0.27(+0.22%)
Jul 01, 2022 119.90 122.68 119.22 122.38 1,117,563 +2.97(+2.48%)
Jun 30, 2022 121.55 122.15 118.86 119.42 889,460 -2.51(-2.06%)
Jun 29, 2022 119.41 122.84 118.45 121.93 1,075,295 +3.26(+2.74%)
Jun 28, 2022 120.35 120.94 118.47 118.67 879,481 -1.26(-1.05%)
Jun 27, 2022 120.08 120.69 118.96 119.93 766,278 -0.30(-0.25%)
Jun 24, 2022 118.77 120.50 117.12 120.23 1,006,025 +2.74(+2.33%)
Jun 23, 2022 116.11 117.54 115.89 117.49 913,439 +2.00(+1.73%)
Jun 22, 2022 115.79 116.44 114.20 115.49 648,262 -0.55(-0.47%)
Jun 21, 2022 115.19 116.39 113.75 116.04 1,152,243 +2.02(+1.78%)
Jun 17, 2022 115.44 115.99 112.43 114.02 1,803,843 -1.12(-0.97%)
Jun 16, 2022 114.81 117.16 113.32 115.14 1,133,386 -1.63(-1.40%)
Jun 15, 2022 117.34 118.79 115.96 116.77 999,811 -0.18(-0.15%)
Jun 14, 2022 118.79 119.65 115.79 116.95 1,025,570 -1.81(-1.52%)
Jun 13, 2022 119.63 122.12 118.18 118.76 1,564,757 -1.03(-0.86%)
Jun 10, 2022 117.85 121.41 117.69 119.79 1,043,696 +1.08(+0.91%)
Jun 09, 2022 118.77 121.34 118.48 118.71 1,064,496 -0.18(-0.15%)
Jun 08, 2022 120.18 121.30 118.59 118.89 1,059,924 -2.68(-2.20%)
Jun 07, 2022 114.79 122.33 114.73 121.56 2,341,674 +6.58(+5.72%)
Jun 06, 2022 115.25 115.41 113.85 114.99 1,366,772 +0.46(+0.40%)
Jun 03, 2022 114.79 115.44 113.70 114.53 588,258 -0.25(-0.22%)
Jun 02, 2022 115.84 116.52 111.78 114.78 1,312,827 -1.41(-1.21%)
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.