Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024	114.31	114.73	113.04	113.23	1,177,587	-0.90(-0.79%)
May 14, 2024	115.40	116.31	113.18	114.13	1,044,775	-0.88(-0.77%)
May 13, 2024	114.52	115.91	114.52	115.01	1,160,818	+0.74(+0.65%)
May 10, 2024	112.35	114.46	111.78	114.27	859,149	+1.91(+1.70%)
May 09, 2024	111.95	112.39	110.67	112.36	938,654	+0.41(+0.36%)
May 08, 2024	112.09	112.70	111.45	111.95	905,750	+0.06(+0.05%)
May 07, 2024	112.52	113.19	111.48	111.89	806,880	+0.17(+0.15%)
May 06, 2024	112.45	112.52	110.56	111.72	1,071,170	-0.34(-0.30%)
May 03, 2024	111.80	112.82	111.27	112.06	1,040,971	+0.26(+0.23%)
May 02, 2024	113.20	113.72	111.70	111.80	857,841	-0.74(-0.66%)
May 01, 2024	112.36	113.23	111.31	112.55	1,266,158	-1.24(-1.09%)
Apr 30, 2024	113.47	113.92	112.79	113.78	1,664,915	+0.20(+0.17%)
Apr 29, 2024	112.81	113.70	112.42	113.59	1,605,327	+1.04(+0.92%)
Apr 26, 2024	113.95	114.76	112.55	112.55	1,372,186	-1.57(-1.37%)
Apr 25, 2024	118.14	118.78	113.87	114.11	1,459,012	-3.34(-2.84%)
Apr 24, 2024	115.54	117.94	114.83	117.45	1,348,474	+0.84(+0.72%)
Apr 23, 2024	116.11	116.92	114.70	116.61	1,120,267	+0.24(+0.20%)
Apr 22, 2024	113.40	116.53	113.40	116.37	1,325,884	+2.67(+2.35%)
Apr 19, 2024	110.32	113.90	110.21	113.70	1,409,870	+3.63(+3.29%)
Apr 18, 2024	109.42	110.53	108.97	110.07	1,190,692	+1.29(+1.18%)
Apr 17, 2024	109.43	109.83	108.59	108.78	1,233,558	-0.18(-0.16%)
Apr 16, 2024	109.56	109.85	108.67	108.96	1,413,676	-0.22(-0.20%)
Apr 15, 2024	109.08	109.97	108.36	109.18	1,384,432	+0.58(+0.54%)
Apr 12, 2024	110.98	111.23	108.49	108.59	1,076,458	-2.41(-2.17%)
Apr 11, 2024	112.92	113.52	110.86	111.00	1,167,576	-1.49(-1.32%)
Apr 10, 2024	114.98	115.36	112.48	112.49	1,353,105	-3.79(-3.26%)
Apr 09, 2024	114.99	116.64	114.57	116.28	991,787	+1.42(+1.23%)
Apr 08, 2024	115.91	116.98	114.83	114.86	1,458,261	-1.27(-1.09%)
Apr 05, 2024	117.32	117.66	115.91	116.13	745,211	-1.56(-1.32%)
Apr 04, 2024	119.41	119.67	117.42	117.69	1,387,104	-0.72(-0.61%)
Apr 03, 2024	121.60	121.75	118.39	118.41	1,921,172	-3.51(-2.88%)
Apr 02, 2024	123.63	123.63	121.42	121.92	1,319,618	-1.65(-1.34%)
Apr 01, 2024	124.58	124.58	122.86	123.57	848,643	-1.13(-0.91%)
Mar 28, 2024	125.12	124.77	124.75	124.70	1,279,375	+0.15(+0.12%)
Mar 27, 2024	122.66	124.63	122.66	124.55	768,561	+2.42(+1.98%)
Mar 26, 2024	122.88	122.88	121.93	122.14	899,262	-0.35(-0.28%)
Mar 25, 2024	123.74	123.84	121.07	122.48	1,243,679	-0.83(-0.68%)
Mar 22, 2024	123.23	123.71	122.48	123.32	667,192	+0.53(+0.43%)
Mar 21, 2024	122.06	123.31	121.32	122.79	679,686	+0.51(+0.41%)
Mar 20, 2024	124.26	126.41	121.80	122.28	1,007,800	-1.51(-1.22%)
Mar 19, 2024	121.91	124.00	121.91	123.79	808,474	+2.25(+1.85%)
Mar 18, 2024	120.75	122.48	120.05	121.54	1,240,177	+0.60(+0.50%)
Mar 15, 2024	119.70	121.49	119.42	120.94	1,926,229	+0.35(+0.29%)
Mar 14, 2024	122.16	122.42	119.65	120.59	1,186,533	-1.99(-1.62%)
Mar 13, 2024	121.85	123.10	121.80	122.58	1,276,018	+1.00(+0.82%)
Mar 12, 2024	119.95	121.67	119.65	121.58	1,375,692	+1.13(+0.94%)
Mar 11, 2024	118.62	121.04	118.62	120.45	935,627	+2.00(+1.69%)
Mar 08, 2024	116.11	119.28	115.85	118.45	1,201,260	+2.00(+1.72%)
Mar 07, 2024	119.52	119.52	116.38	116.45	1,558,469	-2.69(-2.26%)
Mar 06, 2024	120.12	120.79	118.85	119.14	1,470,525	-0.73(-0.61%)
Mar 05, 2024	121.41	122.03	119.72	119.88	993,509	-0.95(-0.79%)
Mar 04, 2024	120.66	121.28	119.50	120.83	1,167,281	-0.57(-0.47%)
Mar 01, 2024	119.55	122.46	118.59	121.40	1,795,967	+2.35(+1.97%)
Feb 29, 2024	121.09	121.35	118.88	119.06	2,712,021	-1.64(-1.36%)
Feb 28, 2024	125.09	125.09	119.05	120.70	2,951,186	-0.80(-0.66%)
Feb 27, 2024	123.45	125.66	118.56	121.50	3,412,709	-2.58(-2.08%)
Feb 26, 2024	124.54	125.62	123.50	124.09	1,438,248	-0.66(-0.53%)
Feb 23, 2024	122.99	125.97	122.37	124.75	1,159,877	+1.61(+1.31%)
Feb 22, 2024	123.87	123.87	120.66	123.14	1,498,787	-1.77(-1.42%)
Feb 21, 2024	124.53	125.04	123.04	124.91	1,278,322	+0.20(+0.16%)
Feb 20, 2024	123.04	125.79	122.95	124.71	1,130,209	+1.77(+1.44%)
Feb 16, 2024	122.72	123.77	121.51	122.94	1,764,165	-0.32(-0.26%)
Feb 15, 2024	123.58	124.94	122.70	123.26	1,425,405	+0.22(+0.18%)
Feb 14, 2024	124.78	124.78	122.16	123.04	1,273,570	-2.33(-1.86%)
Feb 13, 2024	127.20	128.48	124.42	125.37	1,358,336	-2.08(-1.63%)
Feb 12, 2024	125.34	127.62	125.12	127.45	841,912	+1.81(+1.44%)
Feb 09, 2024	128.13	128.13	125.42	125.64	930,707	-3.13(-2.43%)
Feb 08, 2024	129.49	130.88	128.43	128.78	904,220	-0.52(-0.40%)
Feb 07, 2024	130.51	131.49	129.01	129.30	1,174,421	-0.58(-0.45%)
Feb 06, 2024	126.63	130.94	126.56	129.88	1,561,454	+2.95(+2.32%)
Feb 05, 2024	129.86	130.12	126.92	126.93	964,282	-3.43(-2.63%)
Feb 02, 2024	131.63	132.24	130.21	130.36	957,678	-1.02(-0.78%)
Feb 01, 2024	130.62	131.94	129.16	131.38	1,014,556	+2.15(+1.66%)
Jan 31, 2024	130.82	131.10	128.81	129.23	1,545,241	-1.37(-1.05%)
Jan 30, 2024	129.16	130.68	128.34	130.59	943,744	+1.33(+1.03%)
Jan 29, 2024	129.64	129.67	127.78	129.27	1,505,035	-0.10(-0.08%)
Jan 26, 2024	129.78	130.39	128.79	129.36	1,417,683	+0.14(+0.11%)
Jan 25, 2024	127.97	129.38	127.37	129.23	859,168	+1.78(+1.40%)
Jan 24, 2024	128.74	129.37	127.04	127.45	1,317,801	-1.47(-1.14%)
Jan 23, 2024	127.20	128.99	125.55	128.92	1,508,591	+2.45(+1.93%)
Jan 22, 2024	126.44	126.86	125.16	126.48	921,334	-0.44(-0.35%)
Jan 19, 2024	127.24	127.60	125.13	126.92	1,060,551	-0.10(-0.08%)
Jan 18, 2024	127.87	128.21	126.25	127.02	1,165,203	-1.42(-1.11%)
Jan 17, 2024	125.72	128.47	125.41	128.44	1,341,395	+2.54(+2.02%)
Jan 16, 2024	127.06	127.34	125.72	125.90	1,712,689	-1.32(-1.03%)
Jan 12, 2024	125.62	127.34	125.29	127.21	1,412,245	+2.28(+1.82%)
Jan 11, 2024	126.74	126.74	124.65	124.93	1,100,641	-2.28(-1.79%)
Jan 10, 2024	128.43	129.00	127.11	127.21	1,109,436	-1.68(-1.30%)
Jan 09, 2024	126.41	129.04	125.59	128.89	1,385,178	+2.15(+1.70%)
Jan 08, 2024	125.55	126.96	125.55	126.74	870,087	+0.90(+0.72%)
Jan 05, 2024	126.20	128.10	125.42	125.84	816,245	-0.53(-0.42%)
Jan 04, 2024	127.21	127.66	125.89	126.37	1,277,946	-1.13(-0.89%)
Jan 03, 2024	128.04	129.05	127.32	127.50	1,251,264	+0.22(+0.17%)
Jan 02, 2024	124.14	127.54	123.78	127.28	1,174,686	+3.13(+2.52%)
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%)

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.

J.M. Smucker Company (NY: SJM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

J.M. Smucker Company (NY: SJM )

Historical Prices

Sections

Services