Skip to main content

J.M. Smucker Company (NY: SJM )

114.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 111.35 114.97 111.25 114.76 1,396,794 +3.66(+3.29%)
Apr 18, 2024 110.44 111.57 109.99 111.10 1,179,649 +1.30(+1.18%)
Apr 17, 2024 110.45 110.86 109.61 109.80 1,222,118 -0.18(-0.16%)
Apr 16, 2024 110.59 110.88 109.69 109.98 1,400,565 -0.22(-0.20%)
Apr 15, 2024 110.10 111.00 109.38 110.20 1,371,592 +0.59(+0.54%)
Apr 12, 2024 112.02 112.27 109.51 109.61 1,066,475 -2.43(-2.17%)
Apr 11, 2024 113.98 114.58 111.90 112.04 1,156,748 -1.50(-1.32%)
Apr 10, 2024 116.06 116.44 113.53 113.54 1,340,556 -3.83(-3.26%)
Apr 09, 2024 116.07 117.73 115.64 117.37 982,589 +1.43(+1.23%)
Apr 08, 2024 116.99 118.08 115.90 115.94 1,444,737 -1.28(-1.09%)
Apr 05, 2024 118.42 118.76 116.99 117.22 738,300 -1.57(-1.32%)
Apr 04, 2024 120.53 120.79 118.52 118.79 1,374,240 -0.73(-0.61%)
Apr 03, 2024 122.74 122.89 119.50 119.52 1,903,354 -3.54(-2.88%)
Apr 02, 2024 124.79 124.79 122.56 123.06 1,307,379 -1.67(-1.34%)
Apr 01, 2024 125.75 125.75 124.01 124.73 840,773 -1.14(-0.91%)
Mar 28, 2024 126.29 125.94 125.92 125.87 1,267,510 +0.15(+0.12%)
Mar 27, 2024 123.81 125.80 123.81 125.72 761,433 +2.44(+1.98%)
Mar 26, 2024 124.03 124.03 123.08 123.28 890,922 -0.35(-0.28%)
Mar 25, 2024 124.90 125.00 122.20 123.63 1,232,145 -0.84(-0.67%)
Mar 22, 2024 124.38 124.87 123.63 124.47 661,004 +0.53(+0.43%)
Mar 21, 2024 123.20 124.46 122.46 123.94 673,383 +0.51(+0.41%)
Mar 20, 2024 125.42 127.59 122.94 123.43 998,453 -1.52(-1.22%)
Mar 19, 2024 123.05 125.17 123.05 124.95 800,976 +2.27(+1.85%)
Mar 18, 2024 121.88 123.63 121.17 122.68 1,228,675 +0.61(+0.50%)
Mar 15, 2024 120.82 122.63 120.54 122.07 1,908,364 +0.35(+0.29%)
Mar 14, 2024 123.30 123.57 120.77 121.72 1,175,529 -2.01(-1.62%)
Mar 13, 2024 122.99 124.25 122.94 123.73 1,264,184 +1.01(+0.82%)
Mar 12, 2024 121.07 122.81 120.77 122.72 1,362,933 +1.14(+0.94%)
Mar 11, 2024 119.73 122.17 119.73 121.58 926,950 +2.02(+1.69%)
Mar 08, 2024 117.20 120.40 116.94 119.56 1,190,119 +2.02(+1.72%)
Mar 07, 2024 120.64 120.64 117.47 117.54 1,544,015 -2.72(-2.26%)
Mar 06, 2024 121.25 121.92 119.96 120.26 1,456,887 -0.74(-0.61%)
Mar 05, 2024 122.55 123.17 120.84 121.00 984,295 -0.96(-0.79%)
Mar 04, 2024 121.79 122.42 120.61 121.96 1,156,455 -0.58(-0.47%)
Mar 01, 2024 120.67 123.61 119.70 122.54 1,779,310 +2.37(+1.97%)
Feb 29, 2024 122.22 122.49 119.99 120.17 2,686,868 -1.66(-1.36%)
Feb 28, 2024 126.26 126.26 120.17 121.83 2,923,815 -0.81(-0.66%)
Feb 27, 2024 124.61 126.84 119.67 122.64 3,381,058 -2.61(-2.08%)
Feb 26, 2024 125.71 126.80 124.66 125.25 1,424,909 -0.67(-0.53%)
Feb 23, 2024 124.14 127.15 123.52 125.92 1,149,120 +1.63(+1.31%)
Feb 22, 2024 125.03 125.03 121.79 124.29 1,484,887 -1.79(-1.42%)
Feb 21, 2024 125.70 126.21 124.19 126.08 1,266,466 +0.20(+0.16%)
Feb 20, 2024 124.19 126.97 124.10 125.88 1,119,727 +1.79(+1.44%)
Feb 16, 2024 123.87 124.93 122.64 124.09 1,747,803 -0.32(-0.26%)
Feb 15, 2024 124.74 126.11 123.85 124.41 1,412,185 +0.22(+0.18%)
Feb 14, 2024 125.94 125.94 123.31 124.19 1,261,758 -2.35(-1.86%)
Feb 13, 2024 128.39 129.68 125.59 126.54 1,345,738 -2.10(-1.63%)
Feb 12, 2024 126.51 128.82 126.29 128.64 834,104 +1.82(+1.44%)
Feb 09, 2024 129.33 129.33 126.59 126.82 922,075 -3.16(-2.43%)
Feb 08, 2024 130.70 132.10 129.63 129.98 895,834 -0.53(-0.40%)
Feb 07, 2024 131.74 132.72 130.22 130.51 1,163,529 -0.59(-0.45%)
Feb 06, 2024 127.82 132.16 127.74 131.09 1,546,972 +2.97(+2.32%)
Feb 05, 2024 131.07 131.34 128.11 128.12 955,339 -3.46(-2.63%)
Feb 02, 2024 132.87 133.48 131.43 131.58 948,796 -1.03(-0.78%)
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.