Skip to main content

J.M. Smucker Company (NY: SJM )

125.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 125.30 128.73 124.94 128.47 1,163,791 +3.16(+2.52%)
Dec 29, 2023 124.51 125.38 124.31 125.31 719,741 +0.59(+0.48%)
Dec 28, 2023 123.66 125.03 123.66 124.72 693,580 +0.66(+0.54%)
Dec 27, 2023 124.23 124.32 123.48 124.05 905,414 -0.18(-0.14%)
Dec 26, 2023 123.70 124.65 123.02 124.23 655,183 +0.53(+0.43%)
Dec 22, 2023 123.35 124.61 122.56 123.70 706,454 +1.09(+0.89%)
Dec 21, 2023 121.57 122.88 120.99 122.61 903,880 +1.32(+1.09%)
Dec 20, 2023 121.63 122.87 120.42 121.30 1,263,369 -1.97(-1.60%)
Dec 19, 2023 122.47 123.64 122.19 123.27 1,042,207 +0.41(+0.33%)
Dec 18, 2023 122.55 123.42 121.34 122.86 1,102,971 +0.32(+0.26%)
Dec 15, 2023 124.00 124.26 121.91 122.54 2,518,529 -1.76(-1.41%)
Dec 14, 2023 126.37 126.85 123.87 124.30 2,288,882 -1.37(-1.09%)
Dec 13, 2023 123.14 125.90 122.45 125.67 1,968,124 +2.03(+1.64%)
Dec 12, 2023 120.72 124.06 120.11 123.64 2,476,174 +3.16(+2.63%)
Dec 11, 2023 118.98 120.48 118.71 120.47 1,666,936 +2.15(+1.82%)
Dec 08, 2023 120.03 120.03 118.18 118.32 1,529,336 -1.72(-1.43%)
Dec 07, 2023 117.00 121.09 116.14 120.03 2,883,794 +3.37(+2.89%)
Dec 06, 2023 114.63 118.15 113.61 116.66 2,356,662 +1.53(+1.33%)
Dec 05, 2023 114.86 117.38 113.53 115.14 3,222,341 +3.66(+3.28%)
Dec 04, 2023 110.62 112.75 110.56 111.48 2,345,736 +1.00(+0.91%)
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.