Skip to main content

J.M. Smucker Company (NY: SJM )

119.44 -1.04 (-0.86%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 19, 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 +0.40(+0.28%)
Jun 14, 2023 144.84 146.69 144.22 145.92 640,431 +1.18(+0.81%)
Jun 13, 2023 143.22 144.95 142.02 144.75 739,979 +0.14(+0.10%)
Jun 12, 2023 146.59 146.59 144.11 144.60 1,033,900 -2.38(-1.62%)
Jun 09, 2023 144.29 147.25 144.05 146.99 1,074,905 +2.45(+1.70%)
Jun 08, 2023 142.11 144.57 141.47 144.53 1,242,704 +2.47(+1.74%)
Jun 07, 2023 138.79 142.73 136.64 142.07 1,423,966 +2.11(+1.50%)
Jun 06, 2023 146.38 149.34 138.18 139.96 1,880,471 -2.61(-1.83%)
Jun 05, 2023 143.70 144.71 142.04 142.57 1,292,512 -0.02(-0.01%)
Jun 02, 2023 138.21 142.64 138.12 142.59 1,092,382 +3.91(+2.82%)
Jun 01, 2023 140.76 141.26 138.16 138.69 1,015,065 -1.62(-1.15%)
May 31, 2023 139.69 140.44 139.00 140.31 3,546,847 +1.22(+0.88%)
May 30, 2023 138.93 140.25 138.07 139.08 1,146,273 -1.20(-0.85%)
May 26, 2023 140.29 141.23 139.56 140.28 1,213,872 -0.54(-0.38%)
May 25, 2023 141.66 141.88 140.31 140.81 912,033 -1.36(-0.96%)
May 24, 2023 143.23 143.78 142.13 142.17 865,335 -0.82(-0.58%)
May 23, 2023 143.36 143.68 141.81 143.00 1,030,254 -0.26(-0.18%)
May 22, 2023 145.48 145.94 143.04 143.25 795,942 -2.12(-1.46%)
May 19, 2023 145.21 146.23 144.47 145.38 804,763 +0.01(+0.01%)
May 18, 2023 147.14 147.14 144.56 145.37 978,263 -2.71(-1.83%)
May 17, 2023 148.13 148.44 146.99 148.08 761,946 -0.19(-0.13%)
May 16, 2023 148.42 149.00 146.83 148.27 852,456 -0.57(-0.39%)
May 15, 2023 151.58 151.80 148.53 148.84 927,235 -2.53(-1.67%)
May 12, 2023 150.55 151.50 150.55 151.37 790,973 +0.73(+0.48%)
May 11, 2023 150.83 151.33 149.91 150.64 815,458 +0.03(+0.02%)
May 10, 2023 150.09 151.55 149.85 150.61 822,158 +1.06(+0.71%)
May 09, 2023 149.66 150.42 149.05 149.55 947,031 +0.14(+0.10%)
May 08, 2023 149.95 151.63 149.26 149.41 861,689 -1.04(-0.69%)
May 05, 2023 149.22 151.00 149.22 150.44 684,044 +0.74(+0.50%)
May 04, 2023 149.40 150.38 148.62 149.70 800,078 +0.31(+0.21%)
May 03, 2023 151.22 152.08 149.13 149.39 1,003,795 -1.54(-1.02%)
May 02, 2023 149.16 151.38 148.35 150.93 1,244,754 +1.59(+1.06%)
May 01, 2023 146.88 150.89 146.88 149.34 1,340,538 +2.50(+1.70%)
Apr 28, 2023 146.03 147.02 145.61 146.84 969,856 +0.54(+0.37%)
Apr 27, 2023 145.19 146.31 144.53 146.30 649,643 +0.86(+0.59%)
Apr 26, 2023 146.04 146.67 144.92 145.44 709,519 -1.33(-0.91%)
Apr 25, 2023 144.63 147.33 144.38 146.77 732,021 +2.54(+1.76%)
Apr 24, 2023 143.88 144.28 143.42 144.23 683,591 +0.41(+0.28%)
Apr 21, 2023 145.27 145.94 142.96 143.82 746,875 -0.54(-0.38%)
Apr 20, 2023 145.22 145.22 143.83 144.37 582,186 -0.34(-0.24%)
Apr 19, 2023 145.93 145.94 144.16 144.71 721,861 -0.41(-0.28%)
Apr 18, 2023 145.30 146.39 144.22 145.12 752,409 -0.74(-0.51%)
Apr 17, 2023 145.59 145.98 144.78 145.86 734,894 +0.95(+0.66%)
Apr 14, 2023 145.61 146.23 143.95 144.91 754,409 -1.34(-0.92%)
Apr 13, 2023 145.91 146.85 144.95 146.25 653,446 -0.50(-0.34%)
Apr 12, 2023 147.24 147.99 146.12 146.74 942,553 -1.27(-0.86%)
Apr 11, 2023 148.20 149.29 147.76 148.02 623,857 -0.11(-0.07%)
Apr 10, 2023 148.70 148.96 147.17 148.12 507,430 -0.71(-0.48%)
Apr 06, 2023 150.17 150.51 148.34 148.84 837,466 -0.74(-0.50%)
Apr 05, 2023 148.28 150.26 148.28 149.58 818,601 +1.47(+1.00%)
Apr 04, 2023 150.33 150.52 147.89 148.10 931,723 -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.