Skip to main content

J.M. Smucker Company (NY: SJM )

115.62 -0.77 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 117.57 118.10 115.51 115.62 1,314,452 -0.77(-0.66%)
Nov 05, 2024 113.50 116.40 113.50 116.39 955,194 +2.70(+2.37%)
Nov 04, 2024 112.93 114.96 112.76 113.69 1,011,967 +0.77(+0.68%)
Nov 01, 2024 114.15 114.15 112.50 112.92 767,001 -0.59(-0.52%)
Oct 31, 2024 113.99 115.14 113.21 113.51 1,286,471 -0.41(-0.36%)
Oct 30, 2024 113.45 114.03 112.75 113.92 896,642 +0.13(+0.11%)
Oct 29, 2024 114.73 115.94 113.75 113.79 738,544 -1.67(-1.45%)
Oct 28, 2024 116.88 117.55 115.37 115.46 643,152 -0.61(-0.53%)
Oct 25, 2024 116.50 117.40 116.03 116.07 418,530 -0.97(-0.83%)
Oct 24, 2024 118.03 118.82 117.00 117.04 577,146 -0.66(-0.56%)
Oct 23, 2024 117.02 117.97 116.25 117.70 471,193 +0.00(+0.00%)
Oct 22, 2024 120.00 120.00 116.40 117.70 958,754 -2.23(-1.86%)
Oct 21, 2024 121.69 121.80 119.83 119.93 595,539 -1.80(-1.48%)
Oct 18, 2024 121.25 121.94 120.36 121.73 920,624 +0.48(+0.40%)
Oct 17, 2024 121.23 121.39 120.08 121.25 695,132 -0.36(-0.30%)
Oct 16, 2024 119.86 121.81 119.54 121.61 693,624 +1.07(+0.89%)
Oct 15, 2024 118.80 122.08 118.38 120.54 797,614 +2.33(+1.97%)
Oct 14, 2024 117.10 118.51 116.62 118.21 571,892 +1.39(+1.19%)
Oct 11, 2024 117.38 117.82 116.56 116.82 606,588 -0.20(-0.17%)
Oct 10, 2024 117.68 118.00 116.39 117.02 495,950 -0.19(-0.16%)
Oct 09, 2024 117.17 117.87 116.33 117.21 404,174 +0.43(+0.37%)
Oct 08, 2024 116.25 117.03 115.35 116.78 733,685 +0.60(+0.52%)
Oct 07, 2024 117.22 117.62 115.98 116.18 805,843 -1.21(-1.03%)
Oct 04, 2024 116.65 117.49 115.94 117.39 733,326 +0.11(+0.09%)
Oct 03, 2024 118.40 118.74 116.22 117.28 741,153 -1.85(-1.55%)
Oct 02, 2024 120.40 120.60 118.58 119.13 633,960 -2.08(-1.72%)
Oct 01, 2024 121.17 121.74 120.01 121.21 769,516 +0.11(+0.09%)
Sep 30, 2024 122.05 122.16 120.02 121.10 773,070 -0.05(-0.04%)
Sep 27, 2024 120.34 122.64 119.46 121.15 772,735 +1.28(+1.07%)
Sep 26, 2024 117.84 120.34 117.84 119.87 625,427 +1.63(+1.38%)
Sep 25, 2024 118.26 119.32 118.04 118.24 746,131 +0.81(+0.69%)
Sep 24, 2024 118.97 119.66 117.13 117.43 993,009 -1.55(-1.30%)
Sep 23, 2024 118.57 119.29 117.83 118.98 1,027,438 +0.24(+0.20%)
Sep 20, 2024 119.61 119.90 118.11 118.74 2,338,097 -0.56(-0.47%)
Sep 19, 2024 119.99 120.61 119.17 119.30 896,128 -1.18(-0.98%)
Sep 18, 2024 119.19 121.65 119.19 120.48 990,258 +0.77(+0.64%)
Sep 17, 2024 120.50 121.78 119.54 119.71 871,900 -1.17(-0.97%)
Sep 16, 2024 121.70 122.75 120.53 120.88 696,100 +0.14(+0.12%)
Sep 13, 2024 117.92 120.92 117.55 120.74 648,365 +2.76(+2.34%)
Sep 12, 2024 117.26 118.06 116.55 117.98 778,919 +0.49(+0.42%)
Sep 11, 2024 118.80 119.27 116.92 117.49 1,459,668 -1.48(-1.24%)
Sep 10, 2024 120.28 121.10 118.42 118.97 856,881 -1.21(-1.01%)
Sep 09, 2024 120.29 121.31 119.56 120.18 728,583 -0.09(-0.07%)
Sep 06, 2024 121.01 122.35 120.19 120.27 1,110,894 -0.92(-0.76%)
Sep 05, 2024 121.42 121.84 120.48 121.19 984,780 +0.66(+0.55%)
Sep 04, 2024 119.07 121.46 118.85 120.53 1,353,336 +1.79(+1.51%)
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.