Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J.M. Smucker Company (NY: SJM )

113.60 -1.58 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 126.29 125.94 125.92 125.87 1,267,510 +0.15(+0.12%)
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%)
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%)
Dec 01, 2023 108.92 110.61 108.61 110.48 1,456,246 +1.68(+1.54%)
Nov 30, 2023 107.76 108.94 106.84 108.80 2,099,323 +1.14(+1.06%)
Nov 29, 2023 108.33 108.59 107.28 107.66 1,987,483 -1.00(-0.92%)
Nov 28, 2023 110.16 110.37 108.61 108.66 1,191,891 -1.50(-1.36%)
Nov 27, 2023 112.39 112.39 109.66 110.16 1,635,881 -2.15(-1.92%)
Nov 24, 2023 112.39 112.97 112.01 112.31 465,962 -0.04(-0.04%)
Nov 22, 2023 111.76 112.49 110.93 112.35 1,316,835 +1.11(+1.00%)
Nov 21, 2023 111.52 111.70 110.35 111.24 1,376,992 -0.07(-0.06%)
Nov 20, 2023 109.95 111.62 109.59 111.31 1,397,537 +0.56(+0.51%)
Nov 17, 2023 111.01 111.06 109.19 110.75 1,401,067 +0.42(+0.38%)
Nov 16, 2023 109.71 111.07 109.31 110.33 1,467,793 +0.43(+0.39%)
Nov 15, 2023 109.19 110.09 108.82 109.90 1,369,964 +0.71(+0.65%)
Nov 14, 2023 107.39 109.48 106.70 109.19 1,591,420 +2.93(+2.75%)
Nov 13, 2023 106.44 107.72 106.07 106.27 1,082,688 -0.53(-0.50%)
Nov 10, 2023 107.08 107.28 105.86 106.80 949,294 -0.38(-0.36%)
Nov 09, 2023 106.57 107.60 105.73 107.18 1,273,804 +0.77(+0.72%)
Nov 08, 2023 108.50 108.53 105.41 106.42 1,761,930 -1.76(-1.63%)
Nov 07, 2023 110.00 110.00 107.68 108.17 1,747,902 -2.65(-2.39%)
Nov 06, 2023 111.30 111.95 110.47 110.83 2,254,510 -0.62(-0.56%)
Nov 03, 2023 112.79 113.01 111.30 111.44 1,145,228 -0.59(-0.53%)
Nov 02, 2023 111.28 112.87 110.56 112.03 1,314,325 +1.06(+0.96%)
Nov 01, 2023 112.11 112.32 110.80 110.97 1,200,917 -0.84(-0.75%)
Oct 31, 2023 111.99 112.38 110.93 111.81 1,568,537 +0.19(+0.17%)
Oct 30, 2023 110.61 111.73 110.18 111.62 1,137,444 +0.88(+0.80%)
Oct 27, 2023 110.74 111.76 110.15 110.74 1,297,185 -0.28(-0.25%)
Oct 26, 2023 112.30 112.74 110.83 111.01 1,856,192 -1.44(-1.28%)
Oct 25, 2023 110.67 113.03 110.42 112.46 1,819,338 +1.94(+1.75%)
Oct 24, 2023 110.19 111.33 109.86 110.52 1,186,693 +0.50(+0.46%)
Oct 23, 2023 110.59 111.73 109.88 110.02 1,266,173 -0.70(-0.63%)
Oct 20, 2023 112.33 112.67 110.46 110.72 1,155,606 -1.07(-0.96%)
Oct 19, 2023 112.45 112.90 110.61 111.79 1,124,040 -0.97(-0.86%)
Oct 18, 2023 112.13 113.80 111.80 112.76 1,017,656 +0.85(+0.76%)
Oct 17, 2023 110.52 111.94 110.07 111.91 1,040,476 +1.20(+1.08%)
Oct 16, 2023 112.02 112.05 110.09 110.71 1,383,784 -0.58(-0.52%)
Oct 13, 2023 109.02 111.31 108.54 111.29 1,101,913 +1.75(+1.60%)
Oct 12, 2023 112.51 112.69 108.52 109.54 1,823,829 -3.14(-2.79%)
Oct 11, 2023 114.23 114.71 112.02 112.68 1,000,123 -1.21(-1.06%)
Oct 10, 2023 113.89 114.36 112.46 113.89 1,389,396 +1.09(+0.97%)
Oct 09, 2023 112.94 114.08 111.96 112.80 1,286,126 -0.15(-0.13%)
Oct 06, 2023 114.03 114.41 109.72 112.95 1,867,618 -1.51(-1.32%)
Oct 05, 2023 117.75 118.28 114.39 114.46 1,274,938 -3.71(-3.14%)
Oct 04, 2023 118.00 118.49 116.69 118.17 1,110,018 -0.09(-0.07%)
Oct 03, 2023 118.56 119.62 117.79 118.26 1,059,268 -1.03(-0.86%)
Oct 02, 2023 120.54 120.91 118.47 119.29 1,136,119 -1.42(-1.18%)
Sep 29, 2023 122.03 122.54 120.45 120.72 1,409,056 -1.67(-1.36%)
Sep 28, 2023 123.78 124.18 122.00 122.39 1,028,217 -0.81(-0.66%)
Sep 27, 2023 125.92 126.36 122.30 123.20 1,396,855 -2.92(-2.31%)
Sep 26, 2023 124.11 126.35 123.75 126.12 1,665,448 +1.88(+1.51%)
Sep 25, 2023 123.81 124.49 123.79 124.24 720,102 -0.09(-0.07%)
Sep 22, 2023 126.01 126.40 124.25 124.33 763,104 -2.06(-1.63%)
Sep 21, 2023 125.71 127.42 125.32 126.39 1,343,224 +0.42(+0.34%)
Sep 20, 2023 125.69 126.99 124.65 125.97 1,140,712 +0.88(+0.71%)
Sep 19, 2023 124.47 125.42 123.91 125.09 1,628,953 +0.58(+0.47%)
Sep 18, 2023 125.21 125.21 122.99 124.51 1,133,341 -0.06(-0.05%)
Sep 15, 2023 124.48 125.12 124.00 124.56 2,911,853 -0.58(-0.46%)
Sep 14, 2023 125.71 126.19 124.00 125.14 2,455,096 -0.97(-0.77%)
Sep 13, 2023 128.11 128.87 126.07 126.12 2,093,426 -1.42(-1.12%)
Sep 12, 2023 129.65 129.74 126.74 127.54 3,480,204 -1.77(-1.37%)
Sep 11, 2023 128.84 131.00 126.70 129.31 5,142,856 -9.74(-7.01%)
Sep 08, 2023 138.15 139.08 137.55 139.05 985,377 +1.22(+0.88%)
Sep 07, 2023 139.20 139.70 137.06 137.83 1,494,766 -0.78(-0.56%)
Sep 06, 2023 140.87 141.18 138.19 138.61 1,047,775 -1.85(-1.31%)
Sep 05, 2023 139.66 141.67 139.50 140.46 954,896 +0.51(+0.36%)
Sep 01, 2023 143.06 143.34 139.78 139.95 776,006 -2.42(-1.70%)
Aug 31, 2023 141.86 142.64 140.28 142.36 1,428,944 +1.05(+0.74%)
Aug 30, 2023 143.25 143.68 140.87 141.31 1,087,565 -2.02(-1.41%)
Aug 29, 2023 143.24 144.84 140.61 143.33 2,118,547 +3.00(+2.13%)
Aug 28, 2023 140.07 141.10 140.05 140.34 1,401,265 +0.78(+0.56%)
Aug 25, 2023 139.00 140.32 138.46 139.56 1,042,708 +1.36(+0.98%)
Aug 24, 2023 137.04 138.64 136.81 138.21 1,068,972 +1.17(+0.85%)
Aug 23, 2023 137.31 138.00 136.71 137.04 780,355 -0.14(-0.10%)
Aug 22, 2023 136.84 137.49 135.89 137.18 887,307 -0.06(-0.04%)
Aug 21, 2023 139.05 139.20 136.29 137.24 892,255 -2.28(-1.63%)
Aug 18, 2023 138.37 140.23 138.37 139.51 1,129,046 +1.15(+0.83%)
Aug 17, 2023 140.10 140.43 137.76 138.37 934,385 -1.68(-1.20%)
Aug 16, 2023 141.33 141.41 139.86 140.04 601,663 -0.94(-0.66%)
Aug 15, 2023 142.35 142.89 140.89 140.98 584,727 -1.94(-1.36%)
Aug 14, 2023 144.87 145.71 142.82 142.92 803,684 -1.33(-0.92%)
Aug 11, 2023 143.92 144.65 143.46 144.25 571,267 +0.62(+0.43%)
Aug 10, 2023 144.55 145.44 143.34 143.62 476,053 -0.81(-0.56%)
Aug 09, 2023 142.75 145.13 142.72 144.43 725,416 +1.62(+1.13%)
Aug 08, 2023 145.94 145.94 142.48 142.81 929,868 -2.57(-1.77%)
Aug 07, 2023 145.48 146.31 145.11 145.39 563,489 -0.02(-0.01%)
Aug 04, 2023 146.22 147.38 145.23 145.41 460,417 -0.88(-0.60%)
Aug 03, 2023 147.75 148.18 145.99 146.28 466,218 -1.66(-1.12%)
Aug 02, 2023 146.36 149.16 146.26 147.94 608,697 +2.03(+1.39%)
Aug 01, 2023 147.71 147.75 145.36 145.91 586,940 -0.95(-0.65%)
Jul 31, 2023 147.20 147.54 146.17 146.87 1,428,431 -0.33(-0.23%)
Jul 28, 2023 147.30 147.76 146.65 147.20 559,211 +0.59(+0.41%)
Jul 27, 2023 148.10 148.97 145.86 146.60 840,467 -1.80(-1.22%)
Jul 26, 2023 148.74 149.69 147.86 148.41 520,993 -0.73(-0.49%)
Jul 25, 2023 149.56 149.68 148.07 149.14 562,109 -0.15(-0.10%)
Jul 24, 2023 148.50 150.08 148.39 149.29 681,720 +0.99(+0.67%)
Jul 21, 2023 148.67 149.35 147.93 148.29 733,353 -0.36(-0.24%)
Jul 20, 2023 146.67 148.68 145.91 148.65 695,173 +2.72(+1.86%)
Jul 19, 2023 144.54 146.16 144.54 145.93 628,805 +1.92(+1.33%)
Jul 18, 2023 145.22 145.85 143.37 144.01 758,530 -0.74(-0.51%)
Jul 17, 2023 143.70 145.65 143.22 144.75 859,691 +0.42(+0.29%)
Jul 14, 2023 145.33 145.33 142.77 144.33 804,050 +0.43(+0.30%)
Jul 13, 2023 143.30 144.15 142.07 143.91 752,604 +0.38(+0.27%)
Jul 12, 2023 143.73 144.36 142.64 143.52 1,288,567 -0.57(-0.39%)
Jul 11, 2023 142.67 144.15 142.67 144.09 746,084 +1.39(+0.98%)
Jul 10, 2023 144.23 144.88 142.40 142.70 870,550 -1.31(-0.91%)
Jul 07, 2023 145.08 145.16 143.71 144.00 671,491 -0.77(-0.53%)
Jul 06, 2023 145.29 146.20 144.47 144.77 848,870 -0.87(-0.60%)
Jul 05, 2023 145.84 146.57 144.75 145.64 1,102,151 -0.98(-0.67%)
Jul 03, 2023 143.28 146.81 143.03 146.62 476,723 +2.65(+1.84%)
Jun 30, 2023 143.31 144.23 142.91 143.96 662,437 +1.27(+0.89%)
Jun 29, 2023 141.09 143.10 140.47 142.70 816,004 +1.19(+0.84%)
Jun 28, 2023 144.78 144.79 140.54 141.51 1,685,836 -5.49(-3.73%)
Jun 27, 2023 148.00 148.67 146.62 147.00 629,069 -0.94(-0.63%)
Jun 26, 2023 146.46 148.03 144.73 147.93 731,996 +1.38(+0.94%)
Jun 23, 2023 148.87 149.10 146.41 146.55 758,112 -1.66(-1.12%)
Jun 22, 2023 149.57 149.57 147.55 148.20 613,977 -0.46(-0.31%)
Jun 21, 2023 147.62 148.69 146.74 148.66 880,535 +1.12(+0.76%)
Jun 20, 2023 149.63 150.09 147.49 147.54 639,260 -1.72(-1.15%)
Jun 16, 2023 149.18 150.46 148.96 149.26 1,092,533 +0.22(+0.14%)
Jun 15, 2023 148.99 150.27 148.45 149.04 633,898 -3.13(-2.06%)
May 08, 2023 152.72 154.44 152.03 152.17 846,025 -1.06(-0.69%)
May 05, 2023 151.98 153.80 151.98 153.23 671,610 +0.75(+0.50%)
May 04, 2023 152.16 153.17 151.37 152.47 785,535 +0.32(+0.21%)
May 03, 2023 154.02 154.89 151.89 152.15 985,549 -1.57(-1.02%)
May 02, 2023 151.92 154.19 151.10 153.72 1,222,127 +1.62(+1.06%)
May 01, 2023 149.59 153.68 149.59 152.10 1,316,170 +2.55(+1.70%)
Apr 28, 2023 148.73 149.74 148.31 149.56 952,226 +0.55(+0.37%)
Apr 27, 2023 147.88 149.02 147.20 149.00 637,834 +0.87(+0.59%)
Apr 26, 2023 148.74 149.38 147.60 148.13 696,622 -1.36(-0.91%)
Apr 25, 2023 147.31 150.06 147.05 149.49 718,714 +2.59(+1.76%)
Apr 24, 2023 146.54 146.95 146.08 146.90 671,165 +0.42(+0.28%)
Apr 21, 2023 147.96 148.64 145.60 146.49 733,299 -0.55(-0.38%)
Apr 20, 2023 147.91 147.91 146.50 147.04 571,603 -0.35(-0.24%)
Apr 19, 2023 148.63 148.64 146.83 147.39 708,739 -0.42(-0.28%)
Apr 18, 2023 147.99 149.10 146.89 147.80 738,732 -0.76(-0.51%)
Apr 17, 2023 148.29 148.68 147.46 148.56 721,535 +0.97(+0.66%)
Apr 14, 2023 148.31 148.94 146.61 147.59 740,695 -1.37(-0.92%)
Apr 13, 2023 148.62 149.57 147.63 148.96 641,567 -0.50(-0.34%)
Apr 12, 2023 149.96 150.73 148.82 149.46 925,420 -1.30(-0.86%)
Apr 11, 2023 150.94 152.06 150.49 150.76 612,516 -0.11(-0.07%)
Apr 10, 2023 151.46 151.72 149.90 150.86 498,206 -0.73(-0.48%)
Apr 06, 2023 152.95 153.29 151.09 151.59 822,242 -0.75(-0.50%)
Apr 05, 2023 151.03 153.04 151.03 152.35 803,720 +1.50(+1.00%)
Apr 04, 2023 153.11 153.31 150.63 150.84 914,786 -1.84(-1.21%)
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.