Skip to main content

J.M. Smucker Company (NY: SJM )

112.53 +0.35 (+0.31%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 112.36 113.23 111.31 112.55 1,266,158 -1.24(-1.09%)
Apr 30, 2024 113.47 113.92 112.79 113.78 1,664,915 +0.20(+0.17%)
Apr 29, 2024 112.81 113.70 112.42 113.59 1,605,327 +1.04(+0.92%)
Apr 26, 2024 113.95 114.76 112.55 112.55 1,372,186 -1.57(-1.37%)
Apr 25, 2024 118.14 118.78 113.87 114.11 1,459,012 -3.34(-2.84%)
Apr 24, 2024 115.54 117.94 114.83 117.45 1,348,474 +0.84(+0.72%)
Apr 23, 2024 116.11 116.92 114.70 116.61 1,120,267 +0.24(+0.20%)
Apr 22, 2024 113.40 116.53 113.40 116.37 1,325,884 +2.67(+2.35%)
Apr 19, 2024 110.32 113.90 110.21 113.70 1,409,870 +3.63(+3.29%)
Apr 18, 2024 109.42 110.53 108.97 110.07 1,190,692 +1.29(+1.18%)
Apr 17, 2024 109.43 109.83 108.59 108.78 1,233,558 -0.18(-0.16%)
Apr 16, 2024 109.56 109.85 108.67 108.96 1,413,676 -0.22(-0.20%)
Apr 15, 2024 109.08 109.97 108.36 109.18 1,384,432 +0.58(+0.54%)
Apr 12, 2024 110.98 111.23 108.49 108.59 1,076,458 -2.41(-2.17%)
Apr 11, 2024 112.92 113.52 110.86 111.00 1,167,576 -1.49(-1.32%)
Apr 10, 2024 114.98 115.36 112.48 112.49 1,353,105 -3.79(-3.26%)
Apr 09, 2024 114.99 116.64 114.57 116.28 991,787 +1.42(+1.23%)
Apr 08, 2024 115.91 116.98 114.83 114.86 1,458,261 -1.27(-1.09%)
Apr 05, 2024 117.32 117.66 115.91 116.13 745,211 -1.56(-1.32%)
Apr 04, 2024 119.41 119.67 117.42 117.69 1,387,104 -0.72(-0.61%)
Apr 03, 2024 121.60 121.75 118.39 118.41 1,921,172 -3.51(-2.88%)
Apr 02, 2024 123.63 123.63 121.42 121.92 1,319,618 -1.65(-1.34%)
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.