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

J.M. Smucker Company (NY: SJM )

115.68 +2.45 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 123.35 124.22 123.16 124.15 726,479 +0.59(+0.48%)
Dec 28, 2023 122.52 123.87 122.52 123.56 700,073 +0.66(+0.54%)
Dec 27, 2023 123.08 123.17 122.33 122.90 913,890 -0.18(-0.14%)
Dec 26, 2023 122.56 123.49 121.88 123.08 661,317 +0.52(+0.42%)
Dec 22, 2023 122.20 123.45 121.43 122.56 713,068 +1.08(+0.89%)
Dec 21, 2023 120.44 121.74 119.86 121.48 912,342 +1.31(+1.09%)
Dec 20, 2023 120.50 121.73 119.31 120.17 1,275,196 -1.95(-1.60%)
Dec 19, 2023 121.34 122.50 121.05 122.12 1,051,963 +0.40(+0.33%)
Dec 18, 2023 121.42 122.27 120.22 121.72 1,113,297 +0.31(+0.26%)
Dec 15, 2023 122.85 123.11 120.78 121.41 2,542,106 -1.74(-1.41%)
Dec 14, 2023 125.20 125.67 122.72 123.15 2,310,309 -1.36(-1.09%)
Dec 13, 2023 122.00 124.73 121.31 124.50 1,986,549 +2.01(+1.64%)
Dec 12, 2023 119.60 122.91 118.99 122.49 2,499,354 +3.13(+2.63%)
Dec 11, 2023 117.88 119.36 117.61 119.35 1,682,541 +2.13(+1.82%)
Dec 08, 2023 118.91 118.91 117.08 117.22 1,543,653 -1.70(-1.43%)
Dec 07, 2023 115.92 119.96 115.07 118.92 2,910,791 +3.34(+2.89%)
Dec 06, 2023 113.57 117.06 112.56 115.58 2,378,724 +1.51(+1.33%)
Dec 05, 2023 113.79 116.29 112.48 114.07 3,252,506 +3.62(+3.28%)
Dec 04, 2023 109.59 111.70 109.53 110.44 2,367,695 +0.99(+0.91%)
Dec 01, 2023 107.91 109.58 107.61 109.45 1,469,879 +1.66(+1.54%)
Nov 30, 2023 106.76 107.93 105.85 107.79 2,118,976 +1.13(+1.06%)
Nov 29, 2023 107.33 107.59 106.29 106.66 2,006,089 -0.99(-0.92%)
Nov 28, 2023 109.14 109.34 107.61 107.66 1,203,049 -1.48(-1.36%)
Nov 27, 2023 111.35 111.35 108.65 109.14 1,651,195 -2.13(-1.92%)
Nov 24, 2023 111.35 111.92 110.97 111.27 470,324 -0.04(-0.04%)
Nov 22, 2023 110.72 111.44 109.90 111.31 1,329,163 +1.10(+1.00%)
Nov 21, 2023 110.48 110.66 109.33 110.21 1,389,883 -0.07(-0.06%)
Nov 20, 2023 108.93 110.58 108.58 110.28 1,410,620 +0.56(+0.51%)
Nov 17, 2023 109.98 110.03 108.17 109.72 1,414,183 +0.41(+0.38%)
Nov 16, 2023 108.70 110.04 108.29 109.31 1,481,533 +0.42(+0.39%)
Nov 15, 2023 108.18 109.07 107.81 108.88 1,382,789 +0.70(+0.65%)
Nov 14, 2023 106.39 108.46 105.71 108.18 1,606,318 +2.90(+2.75%)
Nov 13, 2023 105.45 106.72 105.09 105.28 1,092,823 -0.53(-0.50%)
Nov 10, 2023 106.09 106.29 104.87 105.81 958,181 -0.38(-0.36%)
Nov 09, 2023 105.58 106.61 104.75 106.19 1,285,729 +0.76(+0.72%)
Nov 08, 2023 107.49 107.52 104.44 105.43 1,778,424 -1.74(-1.63%)
Nov 07, 2023 108.98 108.98 106.68 107.17 1,764,265 -2.63(-2.39%)
Nov 06, 2023 110.26 110.92 109.45 109.80 2,275,616 -0.61(-0.56%)
Nov 03, 2023 111.74 111.96 110.26 110.41 1,155,949 -0.58(-0.53%)
Nov 02, 2023 110.25 111.82 109.53 110.99 1,326,629 +1.05(+0.96%)
Nov 01, 2023 111.07 111.28 109.77 109.94 1,212,159 -0.83(-0.75%)
Oct 31, 2023 110.95 111.33 109.90 110.77 1,583,221 +0.19(+0.17%)
Oct 30, 2023 109.58 110.69 109.16 110.58 1,148,093 +0.88(+0.80%)
Oct 27, 2023 109.71 110.72 109.13 109.71 1,309,328 -0.27(-0.25%)
Oct 26, 2023 111.26 111.69 109.80 109.98 1,873,569 -1.43(-1.28%)
Oct 25, 2023 109.64 111.98 109.39 111.41 1,836,370 +1.92(+1.75%)
Oct 24, 2023 109.17 110.29 108.84 109.50 1,197,802 +0.50(+0.46%)
Oct 23, 2023 109.56 110.69 108.86 109.00 1,278,026 -0.69(-0.63%)
Oct 20, 2023 111.29 111.63 109.44 109.69 1,166,424 -1.06(-0.96%)
Oct 19, 2023 111.40 111.85 109.58 110.75 1,134,563 -0.96(-0.86%)
Oct 18, 2023 111.09 112.75 110.77 111.71 1,027,183 +0.85(+0.76%)
Oct 17, 2023 109.50 110.90 109.05 110.87 1,050,216 +1.19(+1.08%)
Oct 16, 2023 110.98 111.01 109.07 109.68 1,396,738 -0.57(-0.52%)
Oct 13, 2023 108.01 110.27 107.53 110.25 1,112,228 +1.73(+1.60%)
Oct 12, 2023 111.47 111.65 107.51 108.52 1,840,903 -3.11(-2.79%)
Oct 11, 2023 113.17 113.65 110.98 111.64 1,009,486 -1.20(-1.06%)
Oct 10, 2023 112.83 113.30 111.41 112.83 1,402,403 +1.08(+0.97%)
Oct 09, 2023 111.89 113.02 110.93 111.75 1,298,166 -0.15(-0.13%)
Oct 06, 2023 112.97 113.35 108.70 111.90 1,885,102 -1.50(-1.32%)
Oct 05, 2023 116.66 117.19 113.33 113.40 1,286,874 -3.68(-3.14%)
Oct 04, 2023 116.90 117.39 115.61 117.08 1,120,409 -0.09(-0.07%)
Oct 03, 2023 117.47 118.52 116.70 117.16 1,069,185 -1.02(-0.86%)
Oct 02, 2023 119.42 119.79 117.37 118.19 1,146,754 -1.41(-1.18%)
Sep 29, 2023 120.90 121.41 119.33 119.60 1,422,247 -1.65(-1.36%)
Sep 28, 2023 122.63 123.03 120.87 121.25 1,037,843 -0.81(-0.66%)
Sep 27, 2023 124.75 125.19 121.16 122.06 1,409,932 -2.89(-2.31%)
Sep 26, 2023 122.96 125.18 122.60 124.95 1,681,039 +1.86(+1.51%)
Sep 25, 2023 122.66 123.33 122.64 123.09 726,844 -0.09(-0.07%)
Sep 22, 2023 124.84 125.23 123.10 123.18 770,248 -2.04(-1.63%)
Sep 21, 2023 124.55 126.24 124.15 125.22 1,355,798 +0.42(+0.33%)
Sep 20, 2023 124.52 125.81 123.50 124.80 1,151,390 +0.88(+0.71%)
Sep 19, 2023 123.31 124.26 122.76 123.93 1,644,202 +0.57(+0.47%)
Sep 18, 2023 124.05 124.05 121.85 123.35 1,143,951 -0.06(-0.05%)
Sep 15, 2023 123.32 123.97 122.85 123.41 2,939,112 -0.57(-0.46%)
Sep 14, 2023 124.55 125.02 122.85 123.98 2,478,079 -0.96(-0.77%)
Sep 13, 2023 126.92 127.67 124.90 124.95 2,113,024 -1.41(-1.12%)
Sep 12, 2023 128.45 128.53 125.56 126.36 3,512,784 -1.75(-1.37%)
Sep 11, 2023 127.64 129.79 125.52 128.11 5,191,000 -9.65(-7.01%)
Sep 08, 2023 136.87 137.79 136.27 137.76 994,602 +1.21(+0.88%)
Sep 07, 2023 137.91 138.41 135.79 136.56 1,508,759 -0.77(-0.56%)
Sep 06, 2023 139.56 139.87 136.91 137.32 1,057,584 -1.83(-1.32%)
Sep 05, 2023 138.37 140.36 138.21 139.15 963,835 +0.51(+0.36%)
Sep 01, 2023 141.73 142.01 138.48 138.65 783,270 -2.39(-1.70%)
Aug 31, 2023 140.54 141.31 138.98 141.04 1,442,321 +1.04(+0.74%)
Aug 30, 2023 141.92 142.34 139.56 140.00 1,097,746 -2.00(-1.41%)
Aug 29, 2023 141.91 143.50 139.31 142.00 2,138,379 +2.97(+2.13%)
Aug 28, 2023 138.77 139.79 138.75 139.04 1,414,383 +0.77(+0.56%)
Aug 25, 2023 137.71 139.02 137.18 138.27 1,052,469 +1.34(+0.98%)
Aug 24, 2023 135.77 137.36 135.54 136.93 1,078,979 +1.16(+0.85%)
Aug 23, 2023 136.04 136.72 135.44 135.77 787,661 -0.14(-0.10%)
Aug 22, 2023 135.57 136.22 134.63 135.90 895,613 -0.06(-0.04%)
Aug 21, 2023 137.76 137.91 135.03 135.96 900,608 -2.26(-1.63%)
Aug 18, 2023 137.08 138.93 137.08 138.22 1,139,616 +1.14(+0.83%)
Aug 17, 2023 138.80 139.12 136.48 137.08 943,132 -1.66(-1.20%)
Aug 16, 2023 140.02 140.10 138.56 138.75 607,296 -0.93(-0.66%)
Aug 15, 2023 141.03 141.56 139.59 139.67 590,201 -1.92(-1.36%)
Aug 14, 2023 143.53 144.36 141.50 141.59 811,208 -1.31(-0.92%)
Aug 11, 2023 142.59 143.30 142.13 142.91 576,615 +0.62(+0.43%)
Aug 10, 2023 143.21 144.10 142.01 142.29 480,509 -0.80(-0.56%)
Aug 09, 2023 141.43 143.79 141.39 143.09 732,207 +1.60(+1.13%)
Aug 08, 2023 144.59 144.59 141.16 141.49 938,573 -2.55(-1.77%)
Aug 07, 2023 144.13 144.96 143.77 144.04 568,764 -0.02(-0.01%)
Aug 04, 2023 144.87 146.02 143.88 144.06 464,728 -0.87(-0.60%)
Aug 03, 2023 146.38 146.80 144.64 144.93 470,582 -1.64(-1.12%)
Aug 02, 2023 145.00 147.78 144.90 146.57 614,395 +2.01(+1.39%)
Aug 01, 2023 146.34 146.38 144.01 144.56 592,435 -0.95(-0.65%)
Jul 31, 2023 145.83 146.17 144.81 145.51 1,441,804 -0.33(-0.22%)
Jul 28, 2023 145.93 146.40 145.29 145.83 564,446 +0.59(+0.41%)
Jul 27, 2023 146.72 147.59 144.51 145.25 848,335 -1.79(-1.22%)
Jul 26, 2023 147.36 148.30 146.49 147.03 525,870 -0.72(-0.49%)
Jul 25, 2023 148.17 148.29 146.69 147.76 567,371 -0.14(-0.10%)
Jul 24, 2023 147.12 148.68 147.01 147.90 688,102 +0.99(+0.67%)
Jul 21, 2023 147.29 147.96 146.55 146.92 740,218 -0.36(-0.24%)
Jul 20, 2023 145.31 147.30 144.56 147.27 701,681 +2.69(+1.86%)
Jul 19, 2023 143.20 144.80 143.20 144.58 634,692 +1.90(+1.33%)
Jul 18, 2023 143.87 144.50 142.04 142.68 765,631 -0.73(-0.51%)
Jul 17, 2023 142.37 144.30 141.89 143.41 867,739 +0.41(+0.29%)
Jul 14, 2023 143.98 143.98 141.44 143.00 811,577 +0.43(+0.30%)
Jul 13, 2023 141.97 142.81 140.75 142.57 759,650 +0.38(+0.27%)
Jul 12, 2023 142.40 143.02 141.31 142.19 1,300,630 -0.56(-0.39%)
Jul 11, 2023 141.34 142.81 141.34 142.75 753,069 +1.38(+0.98%)
Jul 10, 2023 142.89 143.54 141.08 141.37 878,700 -1.29(-0.91%)
Jul 07, 2023 143.74 143.82 142.38 142.67 677,777 -0.76(-0.53%)
Jul 06, 2023 143.94 144.84 143.13 143.43 856,816 -0.86(-0.60%)
Jul 05, 2023 144.49 145.21 143.41 144.29 1,112,469 -0.97(-0.67%)
Jul 03, 2023 141.95 145.45 141.70 145.25 481,186 +2.63(+1.84%)
Jun 30, 2023 141.98 142.89 141.58 142.63 668,638 +1.26(+0.89%)
Jun 29, 2023 139.78 141.78 139.17 141.37 823,643 +1.18(+0.84%)
Jun 28, 2023 143.44 143.45 139.23 140.19 1,701,618 -5.44(-3.73%)
Jun 27, 2023 146.63 147.29 145.25 145.63 634,958 -0.93(-0.63%)
Jun 26, 2023 145.10 146.66 143.39 146.56 738,848 +1.37(+0.94%)
Jun 23, 2023 147.49 147.72 145.05 145.19 765,209 -1.64(-1.12%)
Jun 22, 2023 148.18 148.18 146.18 146.83 619,725 -0.45(-0.31%)
Jun 21, 2023 146.25 147.31 145.38 147.28 888,778 +1.11(+0.76%)
Jun 20, 2023 148.24 148.70 146.12 146.17 645,244 -1.70(-1.15%)
Jun 16, 2023 147.79 149.06 147.57 147.87 1,102,761 +0.21(+0.14%)
Jun 15, 2023 147.61 148.88 147.07 147.66 639,833 -3.10(-2.06%)
May 08, 2023 151.31 153.01 150.62 150.76 853,945 -1.05(-0.69%)
May 05, 2023 150.57 152.37 150.57 151.81 677,897 +0.75(+0.50%)
May 04, 2023 150.75 151.75 149.96 151.06 792,888 +0.32(+0.21%)
May 03, 2023 152.59 153.46 150.48 150.74 994,775 -1.55(-1.02%)
May 02, 2023 150.51 152.76 149.69 152.30 1,233,568 +1.60(+1.06%)
May 01, 2023 148.21 152.26 148.21 150.69 1,328,491 +2.52(+1.70%)
Apr 28, 2023 147.35 148.35 146.93 148.17 961,140 +0.55(+0.37%)
Apr 27, 2023 146.51 147.64 145.84 147.62 643,805 +0.86(+0.59%)
Apr 26, 2023 147.36 148.00 146.23 146.76 703,143 -1.34(-0.91%)
Apr 25, 2023 145.94 148.67 145.68 148.10 725,443 +2.56(+1.76%)
Apr 24, 2023 145.19 145.59 144.72 145.54 677,448 +0.41(+0.28%)
Apr 21, 2023 146.59 147.26 144.25 145.13 740,164 -0.55(-0.38%)
Apr 20, 2023 146.54 146.54 145.14 145.68 576,954 -0.34(-0.24%)
Apr 19, 2023 147.25 147.26 145.47 146.02 715,374 -0.41(-0.28%)
Apr 18, 2023 146.62 147.72 145.53 146.43 745,647 -0.75(-0.51%)
Apr 17, 2023 146.91 147.30 146.10 147.18 728,290 +0.96(+0.66%)
Apr 14, 2023 146.93 147.56 145.25 146.22 747,629 -1.35(-0.92%)
Apr 13, 2023 147.24 148.18 146.26 147.57 647,573 -0.50(-0.34%)
Apr 12, 2023 148.57 149.33 147.44 148.07 934,083 -1.28(-0.86%)
Apr 11, 2023 149.54 150.65 149.09 149.36 618,250 -0.11(-0.07%)
Apr 10, 2023 150.05 150.31 148.50 149.47 502,870 -0.72(-0.48%)
Apr 06, 2023 151.53 151.87 149.69 150.19 829,940 -0.75(-0.50%)
Apr 05, 2023 149.63 151.62 149.63 150.93 811,244 +1.49(+1.00%)
Apr 04, 2023 151.69 151.89 149.24 149.45 923,350 -1.82(-1.21%)
Apr 03, 2023 151.53 152.22 150.55 151.27 721,925 +0.26(+0.17%)
Mar 31, 2023 151.90 152.14 150.21 151.01 1,036,793 -0.16(-0.11%)
Mar 30, 2023 150.76 151.62 149.28 151.17 1,077,233 -0.03(-0.02%)
Mar 29, 2023 150.43 151.66 149.92 151.20 685,156 +1.06(+0.71%)
Mar 28, 2023 150.58 151.69 149.63 150.14 613,398 +0.16(+0.11%)
Mar 27, 2023 150.15 151.12 149.64 149.97 842,408 +1.54(+1.03%)
Mar 24, 2023 145.68 148.55 145.19 148.44 1,002,727 +3.45(+2.38%)
Mar 23, 2023 145.31 146.94 144.82 144.98 875,590 -0.84(-0.58%)
Mar 22, 2023 147.87 148.75 145.75 145.83 803,408 -2.05(-1.39%)
Mar 21, 2023 148.74 148.97 146.60 147.88 787,907 -0.34(-0.23%)
Mar 20, 2023 146.53 149.22 146.44 148.22 1,421,838 +2.48(+1.70%)
Mar 17, 2023 148.00 148.00 145.22 145.74 1,700,419 -1.85(-1.25%)
Mar 16, 2023 147.61 147.78 146.08 147.59 946,999 +0.25(+0.17%)
Mar 15, 2023 145.05 147.64 144.25 147.34 1,212,519 +1.91(+1.31%)
Mar 14, 2023 143.99 145.56 143.58 145.44 1,013,236 +1.58(+1.10%)
Mar 13, 2023 141.72 146.49 141.16 143.85 947,999 +1.95(+1.37%)
Mar 10, 2023 142.59 143.73 141.63 141.90 848,620 -0.48(-0.34%)
Mar 09, 2023 145.16 145.41 141.96 142.38 730,327 -2.02(-1.40%)
Mar 08, 2023 144.37 144.62 143.50 144.41 688,413 +0.59(+0.41%)
Mar 07, 2023 144.56 144.96 143.42 143.81 949,410 -0.57(-0.39%)
Mar 06, 2023 144.64 145.16 143.54 144.38 1,163,213 -0.33(-0.23%)
Mar 03, 2023 142.60 145.08 141.57 144.71 1,370,255 +2.12(+1.49%)
Mar 02, 2023 140.18 142.85 139.96 142.59 1,531,920 +3.21(+2.30%)
Mar 01, 2023 140.99 141.44 137.39 139.38 1,400,022 -2.53(-1.78%)
Feb 28, 2023 142.01 143.70 140.81 141.91 1,987,150 -0.16(-0.11%)
Feb 27, 2023 142.82 143.20 141.30 142.08 1,470,069 -0.52(-0.36%)
Feb 24, 2023 143.47 143.47 142.15 142.59 803,448 -0.61(-0.43%)
Feb 23, 2023 143.26 143.79 142.14 143.21 724,371 +0.00(+0.00%)
Feb 22, 2023 144.65 145.01 141.76 143.21 1,230,194 -0.73(-0.51%)
Feb 21, 2023 144.28 144.97 142.72 143.94 936,880 +0.06(+0.04%)
Feb 17, 2023 141.85 144.16 141.85 143.88 878,297 +2.61(+1.85%)
Feb 16, 2023 140.21 141.65 140.21 141.27 1,662,818 +0.49(+0.35%)
Feb 15, 2023 141.17 141.52 138.62 140.78 1,596,716 -0.32(-0.22%)
Feb 14, 2023 143.78 144.10 140.64 141.10 1,332,336 -2.31(-1.61%)
Feb 13, 2023 142.86 143.94 142.31 143.41 878,151 +0.50(+0.35%)
Feb 10, 2023 141.30 143.28 140.99 142.91 829,826 +2.74(+1.95%)
Feb 09, 2023 141.89 142.30 138.91 140.18 1,058,669 -1.72(-1.21%)
Feb 08, 2023 142.46 143.16 141.72 141.89 826,187 -1.06(-0.74%)
Feb 07, 2023 142.95 143.07 141.19 142.95 756,519 -1.55(-1.07%)
Feb 06, 2023 143.08 145.05 142.93 144.50 764,080 +1.58(+1.11%)
Feb 03, 2023 142.63 143.19 140.09 142.92 973,386 +0.11(+0.08%)
Feb 02, 2023 143.62 144.34 142.08 142.81 1,084,442 -2.12(-1.47%)
Feb 01, 2023 145.33 147.07 144.66 144.93 1,005,295 -0.69(-0.47%)
Jan 31, 2023 144.91 146.01 143.59 145.62 4,185,292 +1.14(+0.79%)
Jan 30, 2023 143.35 145.75 143.35 144.48 793,187 +1.50(+1.05%)
Jan 27, 2023 143.27 143.35 142.10 142.97 600,467 -0.06(-0.04%)
Jan 26, 2023 142.57 143.25 140.59 143.03 765,329 -0.05(-0.03%)
Jan 25, 2023 142.84 145.20 141.52 143.08 960,553 +0.51(+0.35%)
Jan 24, 2023 140.73 142.84 139.98 142.57 921,100 +1.81(+1.29%)
Jan 23, 2023 141.76 142.49 140.47 140.76 623,109 -1.17(-0.83%)
Jan 20, 2023 143.04 143.19 140.54 141.93 713,873 -1.08(-0.75%)
Jan 19, 2023 143.54 144.29 142.92 143.01 661,615 -0.11(-0.08%)
Jan 18, 2023 148.16 148.16 142.66 143.12 985,965 -5.04(-3.40%)
Jan 17, 2023 147.41 148.39 147.06 148.16 809,929 +0.99(+0.67%)
Jan 13, 2023 147.77 148.83 146.65 147.17 635,506 -0.88(-0.59%)
Jan 12, 2023 150.65 151.19 147.75 148.05 653,948 -2.41(-1.60%)
Jan 11, 2023 152.13 152.72 149.68 150.46 629,688 -1.09(-0.72%)
Jan 10, 2023 153.29 153.57 151.39 151.55 449,329 -1.25(-0.82%)
Jan 09, 2023 154.17 155.30 152.72 152.80 727,695 -2.15(-1.39%)
Jan 06, 2023 153.24 155.41 153.01 154.95 607,177 +3.05(+2.01%)
Jan 05, 2023 150.95 152.29 150.44 151.90 673,394 +1.14(+0.76%)
Jan 04, 2023 150.91 151.50 149.99 150.76 668,324 -0.76(-0.50%)
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.