Skip to main content

J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 121.29 121.88 118.60 119.16 891,418 -2.50(-2.06%)
Jun 29, 2022 119.15 122.57 118.19 121.66 1,077,662 +3.25(+2.74%)
Jun 28, 2022 120.09 120.67 118.21 118.41 881,417 -1.26(-1.05%)
Jun 27, 2022 119.82 120.42 118.70 119.67 767,965 -0.30(-0.25%)
Jun 24, 2022 118.51 120.23 116.87 119.97 1,008,240 +2.74(+2.33%)
Jun 23, 2022 115.85 117.28 115.64 117.23 915,450 +1.99(+1.73%)
Jun 22, 2022 115.53 116.19 113.95 115.24 649,689 -0.55(-0.47%)
Jun 21, 2022 114.94 116.13 113.50 115.79 1,154,779 +2.02(+1.78%)
Jun 17, 2022 115.18 115.74 112.18 113.77 1,807,814 -1.12(-0.97%)
Jun 16, 2022 114.56 116.90 113.07 114.88 1,135,881 -1.63(-1.40%)
Jun 15, 2022 117.08 118.53 115.70 116.51 1,002,012 -0.18(-0.15%)
Jun 14, 2022 118.53 119.39 115.53 116.69 1,027,828 -1.81(-1.52%)
Jun 13, 2022 119.37 121.86 117.92 118.50 1,568,201 -1.03(-0.86%)
Jun 10, 2022 117.59 121.15 117.43 119.53 1,045,993 +1.08(+0.91%)
Jun 09, 2022 118.50 121.08 118.22 118.45 1,066,839 -0.18(-0.15%)
Jun 08, 2022 119.92 121.04 118.33 118.62 1,062,257 -2.67(-2.20%)
Jun 07, 2022 114.54 122.06 114.47 121.30 2,346,828 +6.56(+5.72%)
Jun 06, 2022 115.00 115.16 113.60 114.73 1,369,780 +0.46(+0.40%)
Jun 03, 2022 114.54 115.19 113.45 114.28 589,553 -0.25(-0.22%)
Jun 02, 2022 115.58 116.26 111.53 114.53 1,315,717 -1.41(-1.21%)
Jun 01, 2022 117.11 117.11 113.19 115.94 1,208,127 -0.76(-0.65%)
May 31, 2022 116.54 117.73 115.35 116.70 1,800,216 -0.17(-0.14%)
May 27, 2022 116.79 116.89 115.53 116.87 1,400,569 -0.09(-0.08%)
May 26, 2022 118.19 118.90 116.77 116.96 1,056,733 -1.47(-1.24%)
May 25, 2022 116.72 118.62 115.83 118.43 1,182,506 +1.71(+1.47%)
May 24, 2022 114.67 116.88 113.72 116.72 1,351,709 +2.48(+2.18%)
May 23, 2022 117.64 117.78 112.58 114.23 1,631,968 -2.41(-2.07%)
May 20, 2022 117.68 118.28 114.01 116.64 1,178,191 -0.98(-0.83%)
May 19, 2022 118.22 118.48 115.02 117.62 1,358,800 -1.86(-1.56%)
May 18, 2022 132.54 132.66 119.02 119.48 2,040,760 -14.01(-10.49%)
May 17, 2022 133.83 134.26 130.42 133.49 1,071,602 -0.81(-0.60%)
May 16, 2022 134.55 135.28 132.90 134.30 923,196 +0.05(+0.03%)
May 13, 2022 135.04 135.23 132.52 134.25 1,089,742 -0.45(-0.33%)
May 12, 2022 134.41 135.33 132.88 134.70 1,080,955 +1.18(+0.89%)
May 11, 2022 131.62 134.29 131.00 133.52 1,167,744 +1.78(+1.35%)
May 10, 2022 133.58 135.30 130.99 131.73 1,021,866 -2.32(-1.73%)
May 09, 2022 128.65 135.65 128.63 134.06 1,455,961 +3.86(+2.96%)
May 06, 2022 127.13 130.53 127.13 130.20 872,346 +3.00(+2.36%)
May 05, 2022 128.47 129.49 126.62 127.20 834,300 -1.34(-1.04%)
May 04, 2022 126.01 128.69 126.01 128.54 861,094 +2.37(+1.88%)
May 03, 2022 124.90 127.55 124.84 126.18 856,505 +1.44(+1.16%)
May 02, 2022 128.18 128.21 123.28 124.74 899,542 -1.85(-1.46%)
Apr 29, 2022 129.94 130.18 126.46 126.58 1,095,803 -3.79(-2.91%)
Apr 28, 2022 129.12 130.47 128.51 130.38 513,833 +1.29(+1.00%)
Apr 27, 2022 129.53 130.93 128.90 129.08 669,325 +0.02(+0.01%)
Apr 26, 2022 131.43 132.29 129.03 129.06 650,441 -2.40(-1.83%)
Apr 25, 2022 130.85 131.97 128.27 131.47 743,392 -0.03(-0.02%)
Apr 22, 2022 132.49 133.33 131.44 131.49 820,283 -1.31(-0.99%)
Apr 21, 2022 132.36 134.29 132.01 132.81 845,025 +0.02(+0.01%)
Apr 20, 2022 131.76 133.94 131.76 132.79 695,954 +1.22(+0.93%)
Apr 19, 2022 128.94 131.89 128.94 131.57 584,451 +3.17(+2.47%)
Apr 18, 2022 129.30 129.76 128.12 128.40 443,103 -0.74(-0.57%)
Apr 14, 2022 129.09 130.12 128.39 129.14 493,252 +0.56(+0.44%)
Apr 13, 2022 128.88 129.54 127.48 128.57 479,060 -0.30(-0.24%)
Apr 12, 2022 128.50 129.42 127.41 128.88 642,220 -0.02(-0.01%)
Apr 11, 2022 129.10 129.94 127.80 128.90 631,050 +0.58(+0.45%)
Apr 08, 2022 127.74 128.88 126.77 128.31 629,683 +1.35(+1.06%)
Apr 07, 2022 126.83 127.55 125.41 126.96 784,494 +0.11(+0.09%)
Apr 06, 2022 127.73 129.08 125.96 126.85 1,148,510 -0.51(-0.40%)
Apr 05, 2022 124.11 127.38 124.11 127.36 1,226,645 +2.89(+2.33%)
Apr 04, 2022 126.38 126.41 122.90 124.47 769,051 -2.65(-2.09%)
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.