U.S. Markets closed

The J. M. Smucker Company (SJM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.09+1.54 (+1.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021112.64114.46112.35114.09114.091,172,400
Jan 14, 2021112.22113.52111.18112.55112.55744,900
Jan 13, 2021111.30112.82110.53111.55111.552,271,200
Jan 12, 2021114.14114.63110.63111.23111.231,535,900
Jan 11, 2021116.25116.76114.02114.10114.10866,500
Jan 08, 2021116.66117.05114.77116.12116.12861,300
Jan 07, 2021117.92119.37116.47116.85116.851,196,400
Jan 06, 2021116.74120.02116.74118.38118.38954,800
Jan 05, 2021115.62117.73115.58117.13117.13973,300
Jan 04, 2021115.67116.49115.06115.63115.631,062,100
Dec 31, 2020114.79115.69113.82115.60115.60532,600
Dec 30, 2020115.36115.94114.46114.72114.72417,800
Dec 29, 2020116.22117.09115.19115.33115.33425,300
Dec 28, 2020116.27116.34114.90116.33116.33535,100
Dec 24, 2020115.04116.35114.99116.09116.09254,300
Dec 23, 2020115.38116.25114.85115.17115.17487,500
Dec 22, 2020114.66115.18113.93114.73114.73865,600
Dec 21, 2020115.04115.34113.91114.38114.38898,700
Dec 18, 2020115.23115.97114.58115.88115.881,792,900
Dec 17, 2020113.97115.47113.73115.32115.321,061,900
Dec 16, 2020114.26115.64113.73113.83113.831,156,800
Dec 15, 2020113.30113.93112.65113.46113.461,291,800
Dec 14, 2020115.29115.44112.80113.25113.251,723,400
Dec 11, 2020115.36116.05114.72115.17115.171,050,900
Dec 10, 2020118.34118.74115.86115.87115.871,139,700
Dec 09, 2020117.24118.30116.17118.06118.06823,700
Dec 08, 2020116.76118.19116.03117.53117.531,027,400
Dec 07, 2020116.79117.54115.75117.06117.06860,800
Dec 04, 2020116.51117.73116.21117.35117.35743,400
Dec 03, 2020114.31116.60114.18116.48116.481,327,000
Dec 02, 2020116.35117.19114.18114.87114.871,045,300
Dec 01, 2020117.37117.85115.77116.92116.92800,300
Nov 30, 2020116.30117.22115.11117.20117.201,380,800
Nov 27, 2020118.00118.22115.97116.50116.50402,000
Nov 25, 2020118.33118.69116.44118.00118.001,458,200
Nov 24, 2020116.63119.14114.79117.79117.791,560,800
Nov 23, 2020116.23117.61115.80116.05116.05984,000
Nov 20, 2020116.64117.27114.22116.23116.23931,200
Nov 19, 2020116.16117.39114.59117.05117.05624,600
Nov 18, 2020118.95118.95115.72115.77115.77693,000
Nov 17, 2020119.58119.82118.23118.43118.43508,900
Nov 16, 2020119.50120.18117.95120.11120.11615,500
Nov 13, 2020118.34119.39117.66119.09119.09305,800
Nov 12, 2020118.38118.38116.52117.85117.85624,400
Nov 12, 20200.9 Dividend
Nov 11, 2020118.21119.94116.59119.80118.90707,500
Nov 10, 2020113.48117.67112.30117.57116.691,057,200
Nov 09, 2020117.19117.81112.93113.26112.41977,600
Nov 06, 2020116.02117.81115.58116.62115.74603,200
Nov 05, 2020115.60118.39115.40115.80114.93691,300
Nov 04, 2020117.38118.64114.50114.58113.72759,700
Nov 03, 2020117.24118.83116.52116.98116.10911,300
Nov 02, 2020113.71117.04112.77116.66115.781,196,000
Oct 30, 2020111.06113.10110.75112.20111.361,301,200
Oct 29, 2020111.26112.88109.85111.28110.441,244,800
Oct 28, 2020112.04113.48111.12111.24110.40842,700
Oct 27, 2020115.21115.91113.03113.10112.25748,300
Oct 26, 2020114.84115.54114.15115.10114.24672,800
Oct 23, 2020116.16116.58114.88115.54114.67411,600
Oct 22, 2020114.50116.04113.93115.63114.76692,200
Oct 21, 2020113.49114.95112.52114.40113.541,162,400
Oct 20, 2020115.81116.22113.98114.12113.26982,600
Oct 19, 2020117.75118.25115.10115.21114.34649,500
Oct 16, 2020118.74119.25117.85117.88116.99560,700
Oct 15, 2020118.62119.29118.01118.86117.97452,300
Oct 14, 2020119.53120.47118.85118.97118.08451,000
Oct 13, 2020119.92120.93119.18120.09119.19460,100
Oct 12, 2020119.12120.59119.12119.92119.02486,000
Oct 09, 2020117.39118.75116.62118.68117.79636,500
Oct 08, 2020118.00118.19116.48117.13116.25610,800
Oct 07, 2020117.37118.18116.31117.45116.57617,600
Oct 06, 2020117.38118.75116.79117.50116.62713,500
Oct 05, 2020116.32117.68115.47117.38116.50562,800
Oct 02, 2020115.75117.62115.65116.47115.60512,800
Oct 01, 2020115.08116.18113.88116.00115.13710,500
Sep 30, 2020113.62116.14113.20115.52114.651,115,900
Sep 29, 2020113.04113.71112.34113.01112.16389,600
Sep 28, 2020112.86114.28112.63113.24112.39713,400
Sep 25, 2020110.87112.39110.81112.15111.31525,700
Sep 24, 2020108.55111.34108.15110.87110.04770,700
Sep 23, 2020110.57111.04108.15108.29107.48935,200
Sep 22, 2020110.14111.88109.62109.88109.051,136,600
Sep 21, 2020108.87111.15108.10109.79108.971,148,400
Sep 18, 2020109.80110.98109.04109.39108.57971,300
Sep 17, 2020110.42111.18108.85109.98109.151,178,200
Sep 16, 2020111.66112.66110.30110.82109.991,117,700
Sep 15, 2020113.75113.83112.28112.40111.56550,300
Sep 14, 2020113.49114.15113.12113.46112.61572,600
Sep 11, 2020113.17113.91111.78113.31112.46699,900
Sep 10, 2020114.88115.07112.43113.08112.23966,200
Sep 09, 2020115.03117.02114.35115.76114.89873,600
Sep 08, 2020117.56118.12113.65114.16113.30945,700
Sep 04, 2020118.44119.63117.03117.56116.68692,900
Sep 03, 2020120.48121.82117.12118.23117.34784,500
Sep 02, 2020117.52121.27117.37120.85119.94778,700
Sep 01, 2020119.98119.98117.43117.96117.07694,400
Aug 31, 2020119.20120.70119.01120.18119.28824,400
Aug 28, 2020121.01121.01118.57119.65118.75789,800
Aug 27, 2020121.46123.30120.85120.92120.01700,600
Aug 26, 2020122.15122.97120.39121.73120.82994,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...