Skip to main content

J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 140.70 141.60 140.30 141.34 674,737 +1.25(+0.89%)
Jun 29, 2023 138.51 140.50 137.91 140.09 831,155 +1.17(+0.84%)
Jun 28, 2023 142.14 142.15 137.97 138.93 1,717,138 -5.39(-3.73%)
Jun 27, 2023 145.30 145.96 143.94 144.31 640,749 -0.92(-0.63%)
Jun 26, 2023 143.79 145.33 142.09 145.23 745,587 +1.36(+0.94%)
Jun 23, 2023 146.15 146.38 143.74 143.88 772,189 -1.63(-1.12%)
Jun 22, 2023 146.84 146.84 144.86 145.50 625,377 -0.45(-0.31%)
Jun 21, 2023 144.93 145.98 144.06 145.95 896,884 +1.10(+0.76%)
Jun 20, 2023 146.90 147.36 144.80 144.85 651,129 -1.69(-1.15%)
Jun 16, 2023 146.46 147.72 146.24 146.54 1,112,819 +0.21(+0.14%)
Jun 15, 2023 146.28 147.53 145.74 146.32 645,668 -3.07(-2.06%)
May 08, 2023 149.94 151.62 149.25 149.40 861,734 -1.04(-0.69%)
May 05, 2023 149.21 151.00 149.21 150.43 684,080 +0.74(+0.50%)
May 04, 2023 149.39 150.38 148.61 149.69 800,120 +0.31(+0.21%)
May 03, 2023 151.21 152.07 149.12 149.38 1,003,848 -1.54(-1.02%)
May 02, 2023 149.15 151.38 148.34 150.92 1,244,819 +1.59(+1.06%)
May 01, 2023 146.87 150.88 146.87 149.33 1,340,608 +2.50(+1.70%)
Apr 28, 2023 146.02 147.01 145.60 146.83 969,907 +0.54(+0.37%)
Apr 27, 2023 145.19 146.31 144.52 146.29 649,677 +0.86(+0.59%)
Apr 26, 2023 146.03 146.66 144.91 145.43 709,557 -1.33(-0.91%)
Apr 25, 2023 144.62 147.32 144.37 146.76 732,059 +2.54(+1.76%)
Apr 24, 2023 143.87 144.27 143.42 144.22 683,627 +0.41(+0.28%)
Apr 21, 2023 145.26 145.93 142.95 143.82 746,914 -0.54(-0.38%)
Apr 20, 2023 145.21 145.21 143.82 144.36 582,217 -0.34(-0.24%)
Apr 19, 2023 145.92 145.93 144.15 144.70 721,898 -0.41(-0.28%)
Apr 18, 2023 145.29 146.38 144.22 145.11 752,448 -0.74(-0.51%)
Apr 17, 2023 145.59 145.97 144.78 145.85 734,932 +0.95(+0.66%)
Apr 14, 2023 145.60 146.22 143.94 144.90 754,448 -1.34(-0.92%)
Apr 13, 2023 145.91 146.84 144.94 146.24 653,480 -0.49(-0.34%)
Apr 12, 2023 147.23 147.98 146.11 146.74 942,602 -1.27(-0.86%)
Apr 11, 2023 148.19 149.28 147.75 148.01 623,889 -0.11(-0.07%)
Apr 10, 2023 148.69 148.96 147.16 148.11 507,457 -0.71(-0.48%)
Apr 06, 2023 150.16 150.50 148.33 148.83 837,510 -0.74(-0.50%)
Apr 05, 2023 148.28 150.25 148.28 149.57 818,644 +1.47(+1.00%)
Apr 04, 2023 150.32 150.51 147.89 148.09 931,772 -1.81(-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.