Skip to main content

J.M. Smucker Company (NY: SJM )

126.31 +0.59 (+0.47%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 123.81 125.80 123.81 125.72 761,433 +2.44(+1.98%)
Mar 26, 2024 124.03 124.03 123.08 123.28 890,922 -0.35(-0.28%)
Mar 25, 2024 124.90 125.00 122.20 123.63 1,232,145 -0.84(-0.67%)
Mar 22, 2024 124.38 124.87 123.63 124.47 661,004 +0.53(+0.43%)
Mar 21, 2024 123.20 124.46 122.46 123.94 673,383 +0.51(+0.41%)
Mar 20, 2024 125.42 127.59 122.94 123.43 998,453 -1.52(-1.22%)
Mar 19, 2024 123.05 125.17 123.05 124.95 800,976 +2.27(+1.85%)
Mar 18, 2024 121.88 123.63 121.17 122.68 1,228,675 +0.61(+0.50%)
Mar 15, 2024 120.82 122.63 120.54 122.07 1,908,364 +0.35(+0.29%)
Mar 14, 2024 123.30 123.57 120.77 121.72 1,175,529 -2.01(-1.62%)
Mar 13, 2024 122.99 124.25 122.94 123.73 1,264,184 +1.01(+0.82%)
Mar 12, 2024 121.07 122.81 120.77 122.72 1,362,933 +1.14(+0.94%)
Mar 11, 2024 119.73 122.17 119.73 121.58 926,950 +2.02(+1.69%)
Mar 08, 2024 117.20 120.40 116.94 119.56 1,190,119 +2.02(+1.72%)
Mar 07, 2024 120.64 120.64 117.47 117.54 1,544,015 -2.72(-2.26%)
Mar 06, 2024 121.25 121.92 119.96 120.26 1,456,887 -0.74(-0.61%)
Mar 05, 2024 122.55 123.17 120.84 121.00 984,295 -0.96(-0.79%)
Mar 04, 2024 121.79 122.42 120.61 121.96 1,156,455 -0.58(-0.47%)
Mar 01, 2024 120.67 123.61 119.70 122.54 1,779,310 +2.37(+1.97%)
Feb 29, 2024 122.22 122.49 119.99 120.17 2,686,868 -1.66(-1.36%)
Feb 28, 2024 126.26 126.26 120.17 121.83 2,923,815 -0.81(-0.66%)
Feb 27, 2024 124.61 126.84 119.67 122.64 3,381,058 -2.61(-2.08%)
Feb 26, 2024 125.71 126.80 124.66 125.25 1,424,909 -0.67(-0.53%)
Feb 23, 2024 124.14 127.15 123.52 125.92 1,149,120 +1.63(+1.31%)
Feb 22, 2024 125.03 125.03 121.79 124.29 1,484,887 -1.79(-1.42%)
Feb 21, 2024 125.70 126.21 124.19 126.08 1,266,466 +0.20(+0.16%)
Feb 20, 2024 124.19 126.97 124.10 125.88 1,119,727 +1.79(+1.44%)
Feb 16, 2024 123.87 124.93 122.64 124.09 1,747,803 -0.32(-0.26%)
Feb 15, 2024 124.74 126.11 123.85 124.41 1,412,185 +0.22(+0.18%)
Feb 14, 2024 125.94 125.94 123.31 124.19 1,261,758 -2.35(-1.86%)
Feb 13, 2024 128.39 129.68 125.59 126.54 1,345,738 -2.10(-1.63%)
Feb 12, 2024 126.51 128.82 126.29 128.64 834,104 +1.82(+1.44%)
Feb 09, 2024 129.33 129.33 126.59 126.82 922,075 -3.16(-2.43%)
Feb 08, 2024 130.70 132.10 129.63 129.98 895,834 -0.53(-0.40%)
Feb 07, 2024 131.74 132.72 130.22 130.51 1,163,529 -0.59(-0.45%)
Feb 06, 2024 127.82 132.16 127.74 131.09 1,546,972 +2.97(+2.32%)
Feb 05, 2024 131.07 131.34 128.11 128.12 955,339 -3.46(-2.63%)
Feb 02, 2024 132.87 133.48 131.43 131.58 948,796 -1.03(-0.78%)
Feb 01, 2024 131.84 133.17 130.37 132.61 1,005,146 +2.17(+1.66%)
Jan 31, 2024 132.04 132.33 130.02 130.44 1,530,910 -1.38(-1.05%)
Jan 30, 2024 130.37 131.90 129.54 131.81 934,991 +1.34(+1.03%)
Jan 29, 2024 130.85 130.88 128.98 130.48 1,491,077 -0.10(-0.08%)
Jan 26, 2024 130.99 131.61 130.00 130.58 1,404,534 +0.14(+0.11%)
Jan 25, 2024 129.17 130.59 128.56 130.44 851,199 +1.80(+1.40%)
Jan 24, 2024 129.94 130.59 128.23 128.64 1,305,579 -1.49(-1.14%)
Jan 23, 2024 128.39 130.20 126.73 130.13 1,494,599 +2.47(+1.93%)
Jan 22, 2024 127.62 128.05 126.33 127.66 912,789 -0.45(-0.35%)
Jan 19, 2024 128.43 128.79 126.30 128.11 1,050,715 -0.10(-0.08%)
Jan 18, 2024 129.07 129.41 127.43 128.21 1,154,396 -1.44(-1.11%)
Jan 17, 2024 126.90 129.67 126.58 129.64 1,328,954 +2.57(+2.02%)
Jan 16, 2024 128.25 128.53 126.90 127.08 1,696,805 -1.33(-1.04%)
Jan 12, 2024 126.80 128.53 126.46 128.40 1,399,147 +2.30(+1.82%)
Jan 11, 2024 127.93 127.93 125.82 126.10 1,090,433 -2.30(-1.79%)
Jan 10, 2024 129.63 130.21 128.30 128.40 1,099,147 -1.70(-1.30%)
Jan 09, 2024 127.59 130.25 126.76 130.10 1,372,331 +2.17(+1.70%)
Jan 08, 2024 126.73 128.15 126.73 127.93 862,017 +0.91(+0.72%)
Jan 05, 2024 127.38 129.30 126.59 127.02 808,674 -0.53(-0.42%)
Jan 04, 2024 128.40 128.85 127.06 127.55 1,266,094 -1.14(-0.89%)
Jan 03, 2024 129.24 130.26 128.51 128.69 1,239,659 +0.22(+0.17%)
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.