Skip to main content

J.M. Smucker Company (NY: SJM )

113.51 -0.41 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 114.50 119.05 114.50 118.74 1,557,871 +4.06(+3.54%)
Aug 30, 2024 113.89 115.50 113.65 114.68 1,143,032 +0.89(+0.78%)
Aug 29, 2024 114.50 114.67 112.82 113.79 1,466,518 -0.94(-0.82%)
Aug 28, 2024 112.93 116.13 112.70 114.73 3,063,927 -5.97(-4.95%)
Aug 27, 2024 121.36 122.19 120.07 120.70 1,685,787 -0.66(-0.54%)
Aug 26, 2024 122.32 122.59 120.66 121.36 974,164 -0.68(-0.56%)
Aug 23, 2024 121.31 122.12 121.00 122.04 579,966 +0.99(+0.82%)
Aug 22, 2024 121.44 121.56 119.90 121.05 696,107 +0.08(+0.07%)
Aug 21, 2024 121.95 123.22 120.52 120.97 624,342 -0.61(-0.50%)
Aug 20, 2024 120.79 122.14 120.79 121.58 641,396 +0.65(+0.54%)
Aug 19, 2024 119.12 121.52 119.12 120.93 880,130 +2.12(+1.78%)
Aug 16, 2024 118.33 119.34 117.58 118.81 929,352 +0.40(+0.34%)
Aug 15, 2024 119.14 119.60 117.78 118.41 761,323 -0.22(-0.18%)
Aug 14, 2024 117.77 119.22 117.35 118.63 723,923 +1.36(+1.16%)
Aug 13, 2024 116.32 117.92 115.80 117.27 908,587 +0.95(+0.82%)
Aug 12, 2024 117.26 117.36 115.50 116.32 1,746,105 -1.07(-0.91%)
Aug 09, 2024 116.87 117.58 115.60 117.39 622,031 +0.31(+0.26%)
Aug 08, 2024 117.70 119.62 116.88 117.08 650,394 -1.32(-1.11%)
Aug 07, 2024 117.88 120.23 117.01 118.40 1,396,054 +0.57(+0.48%)
Aug 06, 2024 120.08 121.24 117.76 117.83 889,832 -1.95(-1.63%)
Aug 05, 2024 122.40 123.19 118.52 119.79 1,452,729 -1.51(-1.24%)
Aug 02, 2024 120.23 121.51 118.22 121.29 1,739,645 +2.39(+2.01%)
Aug 01, 2024 117.13 119.04 116.41 118.91 774,116 +2.02(+1.73%)
Jul 31, 2024 117.32 118.01 115.95 116.88 3,619,187 -1.00(-0.85%)
Jul 30, 2024 115.74 118.57 115.74 117.89 1,130,020 +0.91(+0.78%)
Jul 29, 2024 116.65 117.83 115.89 116.97 882,013 -0.15(-0.13%)
Jul 26, 2024 114.96 117.32 114.96 117.12 761,884 +2.11(+1.84%)
Jul 25, 2024 116.25 118.46 114.74 115.01 738,339 -0.71(-0.62%)
Jul 24, 2024 114.27 116.30 113.35 115.72 850,843 +1.66(+1.46%)
Jul 23, 2024 114.89 115.17 113.35 114.06 804,793 -1.12(-0.97%)
Jul 22, 2024 116.71 117.81 114.77 115.18 673,565 -1.75(-1.49%)
Jul 19, 2024 119.53 119.53 116.38 116.92 1,254,306 -2.45(-2.05%)
Jul 18, 2024 119.07 122.19 119.02 119.37 802,766 -0.76(-0.64%)
Jul 17, 2024 116.92 120.62 116.67 120.13 1,106,160 +3.70(+3.17%)
Jul 16, 2024 115.45 116.67 114.40 116.44 903,471 +1.11(+0.96%)
Jul 15, 2024 112.90 115.69 112.38 115.33 1,310,590 +3.19(+2.85%)
Jul 12, 2024 111.07 113.44 111.07 112.14 1,107,850 +2.00(+1.82%)
Jul 11, 2024 109.40 111.23 108.56 110.14 1,153,717 +1.75(+1.62%)
Jul 10, 2024 108.40 109.08 107.65 108.38 848,426 +0.00(+0.00%)
Jul 09, 2024 108.38 109.00 107.41 108.38 768,233 -0.48(-0.44%)
Jul 08, 2024 108.91 109.76 108.54 108.86 1,702,546 -0.04(-0.04%)
Jul 05, 2024 107.95 109.03 107.56 108.90 904,297 +0.76(+0.71%)
Jul 03, 2024 109.35 109.67 107.48 108.13 652,096 -1.52(-1.38%)
Jul 02, 2024 110.23 110.43 108.79 109.65 1,179,574 +0.14(+0.13%)
Jul 01, 2024 108.42 110.36 108.11 109.51 1,432,634 +1.46(+1.35%)
Jun 28, 2024 107.67 108.22 107.23 108.05 1,536,225 +0.39(+0.36%)
Jun 27, 2024 107.05 108.09 106.43 107.67 818,198 +0.95(+0.89%)
Jun 26, 2024 106.04 107.28 104.73 106.72 1,091,603 -0.38(-0.35%)
Jun 25, 2024 109.50 109.86 107.08 107.09 1,096,469 -3.76(-3.39%)
Jun 24, 2024 108.21 111.33 107.72 110.85 1,424,363 +3.13(+2.91%)
Jun 21, 2024 109.14 110.39 107.64 107.72 2,038,941 -0.99(-0.91%)
Jun 20, 2024 110.55 111.10 108.57 108.71 1,031,888 -2.63(-2.36%)
Jun 18, 2024 111.04 112.18 110.80 111.33 953,659 +0.17(+0.15%)
Jun 17, 2024 110.22 111.52 109.44 111.17 1,176,274 +0.59(+0.54%)
Jun 14, 2024 109.83 111.28 109.56 110.57 1,108,237 +0.61(+0.56%)
Jun 13, 2024 109.08 110.31 107.86 109.96 1,146,122 +0.82(+0.75%)
Jun 12, 2024 112.09 112.21 108.99 109.14 1,081,080 -2.81(-2.51%)
Jun 11, 2024 112.05 112.45 110.41 111.95 1,123,519 -0.62(-0.55%)
Jun 10, 2024 113.42 113.87 111.97 112.57 1,497,813 -1.37(-1.20%)
Jun 07, 2024 113.83 116.50 113.52 113.94 1,737,917 -0.39(-0.34%)
Jun 06, 2024 113.34 116.18 112.59 114.33 2,344,531 +4.99(+4.57%)
Jun 05, 2024 109.82 110.51 108.71 109.33 1,146,608 -1.36(-1.23%)
Jun 04, 2024 110.11 111.16 108.90 110.69 1,756,106 +0.37(+0.33%)
Jun 03, 2024 110.46 111.53 110.00 110.32 1,559,443 -0.31(-0.28%)
May 31, 2024 107.52 110.80 107.00 110.63 4,051,330 +3.66(+3.42%)
May 30, 2024 106.78 107.85 106.37 106.97 1,257,833 +0.48(+0.45%)
May 29, 2024 107.01 107.22 105.35 106.50 1,305,825 -1.00(-0.93%)
May 28, 2024 108.51 109.35 107.12 107.50 990,078 -1.28(-1.17%)
May 24, 2024 109.56 109.81 108.33 108.78 846,143 -0.62(-0.57%)
May 23, 2024 110.59 110.59 108.93 109.40 1,168,782 -1.41(-1.27%)
May 22, 2024 110.53 111.27 108.68 110.81 1,445,210 -0.24(-0.21%)
May 21, 2024 113.18 113.35 111.02 111.05 1,207,403 -2.23(-1.97%)
May 20, 2024 114.09 114.34 113.14 113.28 852,070 -0.89(-0.78%)
May 17, 2024 114.95 114.98 113.76 114.17 1,896,760 -0.47(-0.41%)
May 16, 2024 112.61 114.70 111.78 114.63 959,624 +2.43(+2.16%)
May 15, 2024 113.28 113.69 112.02 112.21 1,188,328 -0.89(-0.79%)
May 14, 2024 114.36 115.26 112.16 113.10 1,054,305 -0.87(-0.77%)
May 13, 2024 113.48 114.87 113.48 113.97 1,171,405 +0.74(+0.65%)
May 10, 2024 111.33 113.42 110.77 113.24 866,985 +1.89(+1.70%)
May 09, 2024 110.94 111.37 109.67 111.34 947,216 +0.40(+0.36%)
May 08, 2024 111.08 111.69 110.44 110.94 914,011 +0.06(+0.05%)
May 07, 2024 111.50 112.17 110.47 110.88 814,240 +0.17(+0.15%)
May 06, 2024 111.43 111.50 109.56 110.71 1,080,940 -0.33(-0.30%)
May 03, 2024 110.79 111.80 110.26 111.05 1,050,466 +0.25(+0.23%)
May 02, 2024 112.18 112.70 110.69 110.79 865,665 -0.74(-0.66%)
May 01, 2024 111.34 112.21 110.31 111.53 1,277,706 -1.23(-1.09%)
Apr 30, 2024 112.44 112.89 111.77 112.76 1,680,101 +0.20(+0.17%)
Apr 29, 2024 111.79 112.67 111.41 112.56 1,619,969 +1.03(+0.92%)
Apr 26, 2024 112.92 113.72 111.53 111.53 1,384,702 -1.55(-1.37%)
Apr 25, 2024 117.08 117.71 112.84 113.08 1,472,320 -3.31(-2.84%)
Apr 24, 2024 114.49 116.87 113.80 116.39 1,360,773 +0.83(+0.72%)
Apr 23, 2024 115.06 115.87 113.66 115.55 1,130,484 +0.23(+0.20%)
Apr 22, 2024 112.37 115.47 112.37 115.32 1,337,977 +2.65(+2.35%)
Apr 19, 2024 109.32 112.87 109.22 112.67 1,422,729 +3.59(+3.29%)
Apr 18, 2024 108.43 109.54 107.98 109.08 1,201,552 +1.28(+1.18%)
Apr 17, 2024 108.44 108.84 107.61 107.80 1,244,810 -0.18(-0.16%)
Apr 16, 2024 108.57 108.86 107.69 107.97 1,426,570 -0.22(-0.20%)
Apr 15, 2024 108.09 108.98 107.38 108.19 1,397,059 +0.58(+0.54%)
Apr 12, 2024 109.98 110.22 107.51 107.61 1,086,277 -2.39(-2.17%)
Apr 11, 2024 111.90 112.49 109.86 110.00 1,178,226 -1.47(-1.32%)
Apr 10, 2024 113.94 114.31 111.46 111.47 1,365,447 -3.76(-3.26%)
Apr 09, 2024 113.95 115.58 113.53 115.23 1,000,833 +1.40(+1.23%)
Apr 08, 2024 114.86 115.93 113.79 113.83 1,471,562 -1.26(-1.09%)
Apr 05, 2024 116.26 116.59 114.86 115.08 752,008 -1.54(-1.32%)
Apr 04, 2024 118.33 118.59 116.36 116.62 1,399,756 -0.72(-0.61%)
Apr 03, 2024 120.50 120.66 117.32 117.34 1,938,695 -3.48(-2.88%)
Apr 02, 2024 122.52 122.52 120.33 120.82 1,331,654 -1.64(-1.34%)
Apr 01, 2024 123.46 123.46 121.75 122.46 856,384 -1.12(-0.91%)
Mar 28, 2024 123.99 123.64 123.62 123.58 1,291,044 +0.15(+0.12%)
Mar 27, 2024 121.55 123.51 121.55 123.43 775,571 +2.39(+1.98%)
Mar 26, 2024 121.77 121.77 120.83 121.03 907,464 -0.34(-0.28%)
Mar 25, 2024 122.62 122.72 119.97 121.38 1,255,023 -0.82(-0.68%)
Mar 22, 2024 122.11 122.59 121.38 122.20 673,277 +0.52(+0.43%)
Mar 21, 2024 120.95 122.19 120.23 121.68 685,886 +0.50(+0.41%)
Mar 20, 2024 123.13 125.26 120.70 121.18 1,016,992 -1.49(-1.22%)
Mar 19, 2024 120.81 122.88 120.81 122.67 815,848 +2.23(+1.85%)
Mar 18, 2024 119.66 121.38 118.96 120.44 1,251,488 +0.60(+0.50%)
Mar 15, 2024 118.62 120.39 118.34 119.84 1,943,798 +0.34(+0.29%)
Mar 14, 2024 121.05 121.32 118.57 119.50 1,197,355 -1.97(-1.62%)
Mar 13, 2024 120.75 121.98 120.70 121.47 1,287,657 +0.99(+0.82%)
Mar 12, 2024 118.86 120.57 118.57 120.48 1,388,239 +1.12(+0.94%)
Mar 11, 2024 117.55 119.94 117.55 119.36 944,161 +1.98(+1.69%)
Mar 08, 2024 115.06 118.20 114.80 117.38 1,212,216 +1.98(+1.72%)
Mar 07, 2024 118.44 118.44 115.33 115.40 1,572,683 -2.67(-2.26%)
Mar 06, 2024 119.04 119.70 117.77 118.07 1,483,938 -0.73(-0.61%)
Mar 05, 2024 120.32 120.92 118.64 118.79 1,002,571 -0.94(-0.79%)
Mar 04, 2024 119.57 120.19 118.42 119.74 1,177,927 -0.57(-0.47%)
Mar 01, 2024 118.47 121.35 117.52 120.31 1,812,347 +2.33(+1.97%)
Feb 29, 2024 119.99 120.26 117.80 117.98 2,736,757 -1.63(-1.36%)
Feb 28, 2024 123.96 123.96 117.97 119.61 2,978,103 -0.80(-0.66%)
Feb 27, 2024 122.34 124.53 117.49 120.40 3,443,836 -2.56(-2.08%)
Feb 26, 2024 123.42 124.49 122.39 122.97 1,451,366 -0.66(-0.53%)
Feb 23, 2024 121.88 124.83 121.27 123.62 1,170,456 +1.60(+1.31%)
Feb 22, 2024 122.75 122.75 119.57 122.02 1,512,458 -1.76(-1.42%)
Feb 21, 2024 123.41 123.91 121.93 123.78 1,289,981 +0.20(+0.16%)
Feb 20, 2024 121.93 124.66 121.84 123.58 1,140,517 +1.76(+1.44%)
Feb 16, 2024 121.61 122.65 120.41 121.83 1,780,255 -0.31(-0.26%)
Feb 15, 2024 122.47 123.81 121.59 122.14 1,438,406 +0.22(+0.18%)
Feb 14, 2024 123.65 123.65 121.06 121.93 1,285,186 -2.31(-1.86%)
Feb 13, 2024 126.05 127.32 123.30 124.23 1,370,725 -2.06(-1.63%)
Feb 12, 2024 124.20 126.47 123.99 126.30 849,591 +1.79(+1.44%)
Feb 09, 2024 126.97 126.97 124.28 124.51 939,196 -3.11(-2.43%)
Feb 08, 2024 128.32 129.69 127.27 127.61 912,468 -0.52(-0.40%)
Feb 07, 2024 129.33 130.30 127.84 128.13 1,185,133 -0.57(-0.45%)
Feb 06, 2024 125.49 129.75 125.41 128.70 1,575,695 +2.92(+2.32%)
Feb 05, 2024 128.68 128.94 125.77 125.78 973,077 -3.40(-2.63%)
Feb 02, 2024 130.44 131.05 129.03 129.18 966,413 -1.01(-0.78%)
Feb 01, 2024 129.44 130.75 127.99 130.19 1,023,809 +2.13(+1.66%)
Jan 31, 2024 129.64 129.92 127.65 128.06 1,559,335 -1.35(-1.05%)
Jan 30, 2024 127.99 129.50 127.18 129.41 952,352 +1.31(+1.03%)
Jan 29, 2024 128.47 128.50 126.63 128.10 1,518,763 -0.10(-0.08%)
Jan 26, 2024 128.60 129.21 127.63 128.19 1,430,613 +0.14(+0.11%)
Jan 25, 2024 126.81 128.22 126.22 128.06 867,004 +1.76(+1.40%)
Jan 24, 2024 127.57 128.21 125.89 126.30 1,329,820 -1.46(-1.14%)
Jan 23, 2024 126.05 127.83 124.42 127.76 1,522,351 +2.42(+1.93%)
Jan 22, 2024 125.29 125.71 124.03 125.33 929,737 -0.44(-0.35%)
Jan 19, 2024 126.09 126.44 124.00 125.77 1,070,224 -0.10(-0.08%)
Jan 18, 2024 126.72 127.05 125.11 125.87 1,175,831 -1.41(-1.11%)
Jan 17, 2024 124.58 127.31 124.28 127.28 1,353,629 +2.52(+2.02%)
Jan 16, 2024 125.91 126.19 124.58 124.76 1,728,311 -1.30(-1.03%)
Jan 12, 2024 124.49 126.19 124.16 126.06 1,425,126 +2.26(+1.82%)
Jan 11, 2024 125.60 125.60 123.52 123.81 1,110,680 -2.26(-1.79%)
Jan 10, 2024 127.27 127.83 125.96 126.06 1,119,555 -1.66(-1.30%)
Jan 09, 2024 125.27 127.88 124.45 127.73 1,397,812 +2.13(+1.70%)
Jan 08, 2024 124.42 125.81 124.42 125.60 878,023 +0.90(+0.72%)
Jan 05, 2024 125.06 126.94 124.28 124.70 823,690 -0.53(-0.42%)
Jan 04, 2024 126.06 126.50 124.75 125.23 1,289,602 -1.12(-0.89%)
Jan 03, 2024 126.88 127.88 126.17 126.35 1,262,677 +0.22(+0.17%)
Jan 02, 2024 123.02 126.39 122.67 126.13 1,185,400 +3.11(+2.52%)
Dec 29, 2023 122.24 123.10 122.05 123.03 733,105 +0.58(+0.48%)
Dec 28, 2023 121.41 122.75 121.41 122.44 706,459 +0.65(+0.54%)
Dec 27, 2023 121.97 122.06 121.22 121.79 922,226 -0.17(-0.14%)
Dec 26, 2023 121.45 122.37 120.78 121.97 667,349 +0.52(+0.42%)
Dec 22, 2023 121.10 122.33 120.33 121.45 719,572 +1.07(+0.89%)
Dec 21, 2023 119.36 120.64 118.78 120.38 920,663 +1.29(+1.09%)
Dec 20, 2023 119.42 120.63 118.23 119.08 1,286,826 -1.94(-1.60%)
Dec 19, 2023 120.24 121.39 119.96 121.02 1,061,558 +0.40(+0.33%)
Dec 18, 2023 120.32 121.17 119.13 120.62 1,123,451 +0.31(+0.26%)
Dec 15, 2023 121.74 122.00 119.69 120.31 2,565,293 -1.72(-1.41%)
Dec 14, 2023 124.07 124.53 121.61 122.03 2,331,381 -1.34(-1.09%)
Dec 13, 2023 120.89 123.61 120.22 123.38 2,004,668 +2.00(+1.64%)
Dec 12, 2023 118.52 121.80 117.92 121.38 2,522,151 +3.11(+2.63%)
Dec 11, 2023 116.81 118.28 116.54 118.28 1,697,887 +2.11(+1.82%)
Dec 08, 2023 117.84 117.84 116.03 116.16 1,557,733 -1.68(-1.43%)
Dec 07, 2023 114.87 118.88 114.03 117.85 2,937,340 +3.31(+2.89%)
Dec 06, 2023 112.54 116.00 111.54 114.54 2,400,420 +1.50(+1.33%)
Dec 05, 2023 112.77 115.24 111.46 113.04 3,282,172 +3.59(+3.28%)
Dec 04, 2023 108.60 110.69 108.54 109.45 2,389,291 +0.98(+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.