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

J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 107.52 110.80 107.00 110.63 4,051,330 +3.66(+3.42%)
May 30, 2024 106.78 107.85 106.37 106.97 1,257,833 +0.48(+0.45%)
May 29, 2024 107.01 107.22 105.35 106.50 1,305,825 -1.00(-0.93%)
May 28, 2024 108.51 109.35 107.12 107.50 990,078 -1.28(-1.17%)
May 24, 2024 109.56 109.81 108.33 108.78 846,143 -0.62(-0.57%)
May 23, 2024 110.59 110.59 108.93 109.40 1,168,782 -1.41(-1.27%)
May 22, 2024 110.53 111.27 108.68 110.81 1,445,210 -0.24(-0.21%)
May 21, 2024 113.18 113.35 111.02 111.05 1,207,403 -2.23(-1.97%)
May 20, 2024 114.09 114.34 113.14 113.28 852,070 -0.89(-0.78%)
May 17, 2024 114.95 114.98 113.76 114.17 1,896,760 -0.47(-0.41%)
May 16, 2024 112.61 114.70 111.78 114.63 959,624 +2.43(+2.16%)
May 15, 2024 113.28 113.69 112.02 112.21 1,188,328 -0.89(-0.79%)
May 14, 2024 114.36 115.26 112.16 113.10 1,054,305 -0.87(-0.77%)
May 13, 2024 113.48 114.87 113.48 113.97 1,171,405 +0.74(+0.65%)
May 10, 2024 111.33 113.42 110.77 113.24 866,985 +1.89(+1.70%)
May 09, 2024 110.94 111.37 109.67 111.34 947,216 +0.40(+0.36%)
May 08, 2024 111.08 111.69 110.44 110.94 914,011 +0.06(+0.05%)
May 07, 2024 111.50 112.17 110.47 110.88 814,240 +0.17(+0.15%)
May 06, 2024 111.43 111.50 109.56 110.71 1,080,940 -0.33(-0.30%)
May 03, 2024 110.79 111.80 110.26 111.05 1,050,466 +0.25(+0.23%)
May 02, 2024 112.18 112.70 110.69 110.79 865,665 -0.74(-0.66%)
May 01, 2024 111.34 112.21 110.31 111.53 1,277,706 -1.23(-1.09%)
Apr 30, 2024 112.44 112.89 111.77 112.76 1,680,101 +0.20(+0.17%)
Apr 29, 2024 111.79 112.67 111.41 112.56 1,619,969 +1.03(+0.92%)
Apr 26, 2024 112.92 113.72 111.53 111.53 1,384,702 -1.55(-1.37%)
Apr 25, 2024 117.08 117.71 112.84 113.08 1,472,320 -3.31(-2.84%)
Apr 24, 2024 114.49 116.87 113.80 116.39 1,360,773 +0.83(+0.72%)
Apr 23, 2024 115.06 115.87 113.66 115.55 1,130,484 +0.23(+0.20%)
Apr 22, 2024 112.37 115.47 112.37 115.32 1,337,977 +2.65(+2.35%)
Apr 19, 2024 109.32 112.87 109.22 112.67 1,422,729 +3.59(+3.29%)
Apr 18, 2024 108.43 109.54 107.98 109.08 1,201,552 +1.28(+1.18%)
Apr 17, 2024 108.44 108.84 107.61 107.80 1,244,810 -0.18(-0.16%)
Apr 16, 2024 108.57 108.86 107.69 107.97 1,426,570 -0.22(-0.20%)
Apr 15, 2024 108.09 108.98 107.38 108.19 1,397,059 +0.58(+0.54%)
Apr 12, 2024 109.98 110.22 107.51 107.61 1,086,277 -2.39(-2.17%)
Apr 11, 2024 111.90 112.49 109.86 110.00 1,178,226 -1.47(-1.32%)
Apr 10, 2024 113.94 114.31 111.46 111.47 1,365,447 -3.76(-3.26%)
Apr 09, 2024 113.95 115.58 113.53 115.23 1,000,833 +1.40(+1.23%)
Apr 08, 2024 114.86 115.93 113.79 113.83 1,471,562 -1.26(-1.09%)
Apr 05, 2024 116.26 116.59 114.86 115.08 752,008 -1.54(-1.32%)
Apr 04, 2024 118.33 118.59 116.36 116.62 1,399,756 -0.72(-0.61%)
Apr 03, 2024 120.50 120.66 117.32 117.34 1,938,695 -3.48(-2.88%)
Apr 02, 2024 122.52 122.52 120.33 120.82 1,331,654 -1.64(-1.34%)
Apr 01, 2024 123.46 123.46 121.75 122.46 856,384 -1.12(-0.91%)
Mar 28, 2024 123.99 123.64 123.62 123.58 1,291,044 +0.15(+0.12%)
Mar 27, 2024 121.55 123.51 121.55 123.43 775,571 +2.39(+1.98%)
Mar 26, 2024 121.77 121.77 120.83 121.03 907,464 -0.34(-0.28%)
Mar 25, 2024 122.62 122.72 119.97 121.38 1,255,023 -0.82(-0.68%)
Mar 22, 2024 122.11 122.59 121.38 122.20 673,277 +0.52(+0.43%)
Mar 21, 2024 120.95 122.19 120.23 121.68 685,886 +0.50(+0.41%)
Mar 20, 2024 123.13 125.26 120.70 121.18 1,016,992 -1.49(-1.22%)
Mar 19, 2024 120.81 122.88 120.81 122.67 815,848 +2.23(+1.85%)
Mar 18, 2024 119.66 121.38 118.96 120.44 1,251,488 +0.60(+0.50%)
Mar 15, 2024 118.62 120.39 118.34 119.84 1,943,798 +0.34(+0.29%)
Mar 14, 2024 121.05 121.32 118.57 119.50 1,197,355 -1.97(-1.62%)
Mar 13, 2024 120.75 121.98 120.70 121.47 1,287,657 +0.99(+0.82%)
Mar 12, 2024 118.86 120.57 118.57 120.48 1,388,239 +1.12(+0.94%)
Mar 11, 2024 117.55 119.94 117.55 119.36 944,161 +1.98(+1.69%)
Mar 08, 2024 115.06 118.20 114.80 117.38 1,212,216 +1.98(+1.72%)
Mar 07, 2024 118.44 118.44 115.33 115.40 1,572,683 -2.67(-2.26%)
Mar 06, 2024 119.04 119.70 117.77 118.07 1,483,938 -0.73(-0.61%)
Mar 05, 2024 120.32 120.92 118.64 118.79 1,002,571 -0.94(-0.79%)
Mar 04, 2024 119.57 120.19 118.42 119.74 1,177,927 -0.57(-0.47%)
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.