J.M. Smucker Company (NY: SJM )

109.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	108.55	110.53	108.55	109.89	1,989,452	+0.43(+0.39%)
Dec 19, 2024	109.47	110.62	108.56	109.46	603,162	-0.77(-0.70%)
Dec 18, 2024	112.97	113.61	110.15	110.23	1,212,710	-4.33(-3.78%)
Dec 17, 2024	112.00	115.01	111.83	114.56	1,517,023	+1.78(+1.58%)
Dec 16, 2024	113.54	114.75	112.77	112.78	1,773,900	-0.75(-0.66%)
Dec 13, 2024	114.02	114.57	113.17	113.53	1,083,608	+0.01(+0.01%)
Dec 12, 2024	113.57	114.66	112.77	113.52	1,260,568	+0.27(+0.24%)
Dec 11, 2024	114.58	115.09	113.20	113.25	1,449,014	-1.75(-1.52%)
Dec 10, 2024	118.33	118.33	114.81	115.00	1,193,587	-2.83(-2.40%)
Dec 09, 2024	116.45	119.49	116.45	117.83	1,427,826	+1.37(+1.18%)
Dec 06, 2024	116.80	117.18	116.21	116.46	1,103,569	-0.21(-0.18%)
Dec 05, 2024	115.25	116.84	115.25	116.67	853,106	+1.23(+1.07%)
Dec 04, 2024	116.50	117.46	113.90	115.44	1,439,231	-1.85(-1.58%)
Dec 03, 2024	119.61	119.64	116.84	117.29	1,279,518	-2.29(-1.92%)
Dec 02, 2024	117.91	120.48	117.33	119.58	1,364,551	+1.79(+1.52%)
Nov 29, 2024	118.03	118.65	117.62	117.79	1,000,903	-0.21(-0.18%)
Nov 27, 2024	120.30	120.76	117.68	118.00	1,710,750	-2.09(-1.74%)
Nov 26, 2024	120.00	125.42	118.56	120.09	3,913,976	+6.47(+5.69%)
Nov 25, 2024	114.21	114.83	112.88	113.62	3,041,347	+0.32(+0.28%)
Nov 22, 2024	113.95	114.53	112.77	113.30	1,263,063	-0.59(-0.52%)
Nov 21, 2024	112.06	113.95	110.85	113.89	1,050,176	+1.81(+1.61%)
Nov 20, 2024	111.81	113.28	111.34	112.08	888,206	+0.17(+0.15%)
Nov 19, 2024	110.60	112.41	109.78	111.91	1,092,134	+1.44(+1.30%)
Nov 18, 2024	107.22	110.85	107.22	110.47	1,572,468	+3.55(+3.32%)
Nov 15, 2024	109.53	109.86	106.19	106.92	1,901,303	-2.75(-2.51%)
Nov 14, 2024	110.28	111.67	109.60	109.67	1,142,909	-0.27(-0.24%)
Nov 13, 2024	110.91	111.14	108.87	109.94	1,851,795	-0.95(-0.86%)
Nov 12, 2024	112.99	113.46	110.71	110.89	1,126,237	-1.65(-1.47%)
Nov 11, 2024	114.54	115.10	112.09	112.54	1,156,361	-1.78(-1.56%)
Nov 08, 2024	114.37	114.56	113.27	114.32	903,143	+0.19(+0.16%)
Nov 07, 2024	114.25	115.12	113.22	114.14	1,005,049	-0.36(-0.31%)
Nov 06, 2024	116.42	116.95	114.38	114.49	1,327,396	-0.76(-0.66%)
Nov 05, 2024	112.39	115.27	112.39	115.25	964,600	+2.67(+2.38%)
Nov 04, 2024	111.83	113.84	111.66	112.58	1,021,932	+0.76(+0.68%)
Nov 01, 2024	113.04	113.04	111.40	111.82	774,554	-0.58(-0.52%)
Oct 31, 2024	112.88	114.02	112.11	112.40	1,299,139	-0.41(-0.36%)
Oct 30, 2024	112.34	112.92	111.66	112.81	905,471	+0.13(+0.11%)
Oct 29, 2024	113.61	114.81	112.64	112.68	745,816	-1.65(-1.45%)
Oct 28, 2024	115.74	116.40	114.25	114.33	649,485	-0.60(-0.53%)
Oct 25, 2024	115.36	116.25	114.90	114.94	422,651	-0.96(-0.83%)
Oct 24, 2024	116.88	117.66	115.86	115.90	582,829	-0.65(-0.56%)
Oct 23, 2024	115.88	116.82	115.12	116.55	475,833	+0.00(+0.00%)
Oct 22, 2024	118.83	118.83	115.27	116.55	968,195	-2.21(-1.86%)
Oct 21, 2024	120.50	120.61	118.66	118.76	601,403	-1.78(-1.48%)
Oct 18, 2024	120.07	120.75	119.19	120.54	929,690	+0.48(+0.40%)
Oct 17, 2024	120.05	120.21	118.91	120.07	701,977	-0.36(-0.30%)
Oct 16, 2024	118.69	120.62	118.37	120.42	700,454	+1.06(+0.89%)
Oct 15, 2024	117.64	120.89	117.23	119.36	805,468	+2.31(+1.97%)
Oct 14, 2024	115.96	117.35	115.48	117.06	577,523	+1.38(+1.19%)
Oct 11, 2024	116.23	116.67	115.42	115.68	612,561	-0.20(-0.17%)
Oct 10, 2024	116.53	116.85	115.25	115.88	500,833	-0.19(-0.16%)
Oct 09, 2024	116.03	116.72	115.19	116.07	408,154	+0.43(+0.37%)
Oct 08, 2024	115.12	115.89	114.22	115.64	740,910	+0.59(+0.52%)
Oct 07, 2024	116.08	116.47	114.85	115.05	813,778	-1.20(-1.03%)
Oct 04, 2024	115.51	116.34	114.81	116.25	740,547	+0.11(+0.09%)
Oct 03, 2024	117.25	117.58	115.09	116.14	748,451	-1.83(-1.55%)
Oct 02, 2024	119.23	119.42	117.42	117.97	640,203	-2.06(-1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.