Advertisement
U.S. markets closed

The J. M. Smucker Company (SJM)

NYSE - NYSE Delayed Price. Currency in USD
125.87+0.15 (+0.12%)
At close: 04:00PM EDT
125.00 -0.87 (-0.69%)
After hours: 06:12PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024126.29127.15125.57125.87125.871,267,500
Mar 27, 2024123.81125.80123.81125.72125.72761,400
Mar 26, 2024124.03124.03123.08123.28123.28890,900
Mar 25, 2024124.90125.00122.20123.63123.631,232,100
Mar 22, 2024124.38124.87123.63124.47124.47661,000
Mar 21, 2024123.20124.46122.46123.94123.94673,400
Mar 20, 2024125.42127.59122.94123.43123.43998,400
Mar 19, 2024123.05125.17123.05124.95124.95801,000
Mar 18, 2024121.88123.63121.17122.68122.681,228,700
Mar 15, 2024120.82122.63120.54122.07122.071,908,400
Mar 14, 2024123.30123.57120.77121.72121.721,175,500
Mar 13, 2024122.99124.25122.94123.73123.731,264,200
Mar 12, 2024121.07122.81120.77122.72122.721,362,900
Mar 11, 2024119.73122.17119.73121.58121.58926,900
Mar 08, 2024117.20120.40116.94119.56119.561,190,100
Mar 07, 2024120.64120.64117.47117.54117.541,544,000
Mar 06, 2024121.25121.93119.96120.26120.261,456,900
Mar 05, 2024122.55123.17120.84121.00121.00984,300
Mar 04, 2024121.79122.42120.61121.96121.961,156,500
Mar 01, 2024120.67123.61119.70122.54122.541,779,300
Feb 29, 2024122.22122.49119.99120.17120.172,686,800
Feb 28, 2024126.26126.26120.17121.83121.832,924,300
Feb 27, 2024124.61126.84119.67122.64122.643,384,500
Feb 26, 2024125.71126.80124.66125.25125.251,426,800
Feb 23, 2024124.14127.15123.52125.92125.921,149,100
Feb 22, 2024125.03125.03121.79124.29124.291,484,800
Feb 21, 2024125.70126.21124.19126.08126.081,266,500
Feb 20, 2024124.19126.97124.10125.88125.881,127,900
Feb 16, 2024123.87124.93122.65124.09124.091,747,800
Feb 15, 2024124.74126.11123.85124.41124.411,412,200
Feb 15, 20241.06 Dividend
Feb 14, 2024127.02127.95124.36125.25124.191,251,100
Feb 13, 2024129.49130.79126.66127.62126.541,334,300
Feb 12, 2024127.59129.92127.37129.74128.64827,000
Feb 09, 2024130.43130.43127.67127.90126.82914,300
Feb 08, 2024131.82133.23130.74131.09129.98888,300
Feb 07, 2024132.86133.85131.33131.62130.511,153,700
Feb 06, 2024128.91133.29128.83132.21131.091,533,900
Feb 05, 2024132.19132.46129.20129.21128.12947,300
Feb 02, 2024134.00134.62132.55132.70131.58940,800
Feb 01, 2024132.97134.31131.48133.74132.61996,600
Jan 31, 2024133.17133.46131.13131.55130.441,518,000
Jan 30, 2024131.48133.03130.65132.94131.81927,100
Jan 29, 2024131.97132.00130.08131.59130.481,478,500
Jan 26, 2024132.11132.73131.11131.69130.581,392,600
Jan 25, 2024130.27131.71129.66131.55130.44844,000
Jan 24, 2024131.05131.70129.32129.74128.641,294,500
Jan 23, 2024129.49131.31127.81131.24130.131,479,700
Jan 22, 2024128.71129.14127.41128.75127.66905,100
Jan 19, 2024129.53129.89127.38129.20128.111,041,800
Jan 18, 2024130.17130.51128.52129.30128.211,144,600
Jan 17, 2024127.98130.78127.66130.75129.641,317,700
Jan 16, 2024129.34129.63127.98128.16127.081,682,400
Jan 12, 2024127.88129.63127.54129.50128.401,387,300
Jan 11, 2024129.02130.10126.89127.18126.101,081,200
Jan 10, 2024130.74131.32129.40129.50128.401,089,800
Jan 09, 2024128.68131.37127.85131.21130.101,360,700
Jan 08, 2024127.81129.24127.81129.02127.93854,700
Jan 05, 2024128.47130.41127.67128.10127.02801,800
Jan 04, 2024129.50129.95128.15128.64127.551,255,400
Jan 03, 2024130.34131.37129.61129.79128.691,229,200
Jan 02, 2024126.37129.83126.01129.57128.471,153,900
Dec 29, 2023125.57126.45125.38126.38125.31713,700
Dec 28, 2023124.72126.10124.72125.78124.72687,700
Dec 27, 2023125.29125.39124.53125.11124.05897,800
Dec 26, 2023124.76125.71124.07125.29124.23649,600
Dec 22, 2023124.40125.67123.61124.76123.70700,500
Dec 21, 2023122.61123.93122.02123.66122.61896,200
Dec 20, 2023122.67123.92121.45122.33121.291,252,700
Dec 19, 2023123.52124.70123.23124.32123.271,033,400
Dec 18, 2023123.60124.47122.38123.91122.861,093,600
Dec 15, 2023125.06125.33122.95123.59122.542,497,200
Dec 14, 2023127.45127.93124.93125.36124.302,269,500
Dec 13, 2023124.19126.98123.49126.74125.671,952,000
Dec 12, 2023121.75125.12121.13124.69123.632,455,200
Dec 11, 2023120.00121.51119.72121.50120.471,652,800
Dec 08, 2023121.05121.57119.19119.33118.321,515,700
Dec 07, 2023118.00122.12117.14121.06120.042,859,400
Dec 06, 2023115.61119.16114.58117.66116.662,338,600
Dec 05, 2023115.84118.38114.50116.12115.143,196,100
Dec 04, 2023111.56113.71111.50112.43111.482,329,900
Dec 01, 2023109.85111.55109.54111.42110.481,443,000
Nov 30, 2023108.68109.87107.75109.73108.802,081,600
Nov 29, 2023109.26109.52108.20108.58107.661,970,300
Nov 28, 2023111.10111.31109.54109.59108.661,181,800
Nov 27, 2023113.35113.35110.60111.10110.161,622,000
Nov 24, 2023113.35113.94112.97113.27112.31462,000
Nov 22, 2023112.71113.45111.88113.31112.351,305,700
Nov 21, 2023112.47112.65111.30112.19111.241,365,300
Nov 20, 2023110.89112.57110.53112.26111.311,385,700
Nov 17, 2023111.96112.01110.12111.69110.741,389,100
Nov 16, 2023110.65112.02110.24111.27110.331,455,400
Nov 16, 20231.06 Dividend
Nov 15, 2023111.18112.09110.80111.90109.901,345,500
Nov 14, 2023109.34111.47108.64111.18109.191,564,000
Nov 13, 2023108.37109.68108.00108.20106.271,063,400
Nov 10, 2023109.03109.24107.78108.74106.80932,100
Nov 09, 2023108.51109.56107.65109.13107.181,251,100
Nov 08, 2023110.47110.50107.33108.35106.421,730,500
Nov 07, 2023112.00112.00109.64110.14108.171,716,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...