Skip to main content

J.M. Smucker Company (NY: SJM )

113.16 +2.02 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 112.08 114.48 112.08 113.16 1,097,837 +2.02(+1.82%)
Jul 11, 2024 110.40 112.24 109.55 111.14 1,143,290 +1.77(+1.62%)
Jul 10, 2024 109.39 110.08 108.63 109.37 840,758 +0.00(+0.00%)
Jul 09, 2024 109.37 109.99 108.39 109.37 761,290 -0.48(-0.44%)
Jul 08, 2024 109.90 110.76 109.53 109.85 1,687,158 -0.04(-0.04%)
Jul 05, 2024 108.94 110.03 108.54 109.89 896,124 +0.77(+0.71%)
Jul 03, 2024 110.35 110.67 108.46 109.12 646,203 -1.53(-1.38%)
Jul 02, 2024 111.24 111.44 109.78 110.65 1,168,913 +0.14(+0.13%)
Jul 01, 2024 109.41 111.37 109.10 110.51 1,419,686 +1.47(+1.35%)
Jun 28, 2024 108.65 109.21 108.21 109.04 1,522,340 +0.39(+0.36%)
Jun 27, 2024 108.03 109.08 107.40 108.65 810,803 +0.96(+0.89%)
Jun 26, 2024 107.01 108.26 105.69 107.69 1,081,737 -0.38(-0.35%)
Jun 25, 2024 110.50 110.86 108.06 108.07 1,086,559 -3.79(-3.39%)
Jun 24, 2024 109.20 112.35 108.70 111.86 1,411,489 +3.16(+2.91%)
Jun 21, 2024 110.14 111.40 108.62 108.70 2,020,513 -1.00(-0.91%)
Jun 20, 2024 111.56 112.11 109.56 109.70 1,022,562 -2.65(-2.36%)
Jun 18, 2024 112.05 113.20 111.81 112.35 945,040 +0.17(+0.15%)
Jun 17, 2024 111.23 112.54 110.44 112.18 1,165,643 +0.60(+0.54%)
Jun 14, 2024 110.83 112.29 110.56 111.58 1,098,221 +0.62(+0.56%)
Jun 13, 2024 110.08 111.32 108.84 110.96 1,135,763 +0.83(+0.75%)
Jun 12, 2024 113.11 113.23 109.98 110.13 1,071,309 -2.84(-2.51%)
Jun 11, 2024 113.07 113.48 111.42 112.97 1,113,365 -0.63(-0.55%)
Jun 10, 2024 114.45 114.91 113.00 113.60 1,484,276 -1.38(-1.20%)
Jun 07, 2024 114.87 117.56 114.55 114.98 1,722,209 -0.39(-0.34%)
Jun 06, 2024 114.37 117.24 113.62 115.37 2,323,341 +5.04(+4.57%)
Jun 05, 2024 110.82 111.52 109.70 110.33 1,136,245 -1.37(-1.23%)
Jun 04, 2024 111.11 112.17 109.89 111.70 1,740,234 +0.37(+0.33%)
Jun 03, 2024 111.47 112.55 111.00 111.33 1,545,349 -0.31(-0.28%)
May 31, 2024 108.50 111.81 107.98 111.64 4,014,713 +3.69(+3.42%)
May 30, 2024 107.75 108.83 107.34 107.95 1,246,465 +0.48(+0.45%)
May 29, 2024 107.99 108.20 106.31 107.47 1,294,023 -1.01(-0.93%)
May 28, 2024 109.50 110.35 108.10 108.48 981,130 -1.29(-1.18%)
May 24, 2024 110.56 110.81 109.32 109.77 838,496 -0.63(-0.57%)
May 23, 2024 111.60 111.60 109.92 110.40 1,158,219 -1.42(-1.27%)
May 22, 2024 111.54 112.28 109.67 111.82 1,432,148 -0.24(-0.21%)
May 21, 2024 114.21 114.38 112.03 112.06 1,196,490 -2.25(-1.97%)
May 20, 2024 115.13 115.38 114.17 114.31 844,369 -0.90(-0.78%)
May 17, 2024 116.00 116.03 114.80 115.21 1,879,617 -0.47(-0.41%)
May 16, 2024 113.64 115.75 112.81 115.68 950,951 +2.45(+2.16%)
May 15, 2024 114.31 114.73 113.04 113.23 1,177,587 -0.90(-0.79%)
May 14, 2024 115.40 116.31 113.18 114.13 1,044,775 -0.88(-0.77%)
May 13, 2024 114.52 115.91 114.52 115.01 1,160,818 +0.74(+0.65%)
May 10, 2024 112.35 114.46 111.78 114.27 859,149 +1.91(+1.70%)
May 09, 2024 111.95 112.39 110.67 112.36 938,654 +0.41(+0.36%)
May 08, 2024 112.09 112.70 111.45 111.95 905,750 +0.06(+0.05%)
May 07, 2024 112.52 113.19 111.48 111.89 806,880 +0.17(+0.15%)
May 06, 2024 112.45 112.52 110.56 111.72 1,071,170 -0.34(-0.30%)
May 03, 2024 111.80 112.82 111.27 112.06 1,040,971 +0.26(+0.23%)
May 02, 2024 113.20 113.72 111.70 111.80 857,841 -0.74(-0.66%)
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.