The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
119.87
+1.63 (1.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 117.84 | 120.34 | 117.84 | 119.87 | 119.87 | 1.38% | 599,312 |
| Sep 25, 2024 | 118.26 | 119.32 | 118.04 | 118.24 | 118.24 | 0.69% | 746,140 |
| Sep 24, 2024 | 118.97 | 119.66 | 117.13 | 117.43 | 117.43 | -1.30% | 993,009 |
| Sep 23, 2024 | 118.57 | 119.29 | 117.83 | 118.98 | 118.98 | 0.20% | 1,027,438 |
| Sep 20, 2024 | 119.61 | 119.90 | 118.11 | 118.74 | 118.74 | -0.47% | 2,338,097 |
| Sep 19, 2024 | 119.99 | 120.61 | 119.17 | 119.30 | 119.30 | -0.98% | 896,129 |
| Sep 18, 2024 | 119.19 | 121.65 | 119.19 | 120.48 | 120.48 | 0.64% | 990,091 |
| Sep 17, 2024 | 120.50 | 121.78 | 119.54 | 119.71 | 119.71 | -0.97% | 871,900 |
| Sep 16, 2024 | 121.70 | 122.75 | 120.53 | 120.88 | 120.88 | 0.12% | 696,101 |
| Sep 13, 2024 | 117.92 | 120.92 | 117.55 | 120.74 | 120.74 | 2.34% | 648,364 |
| Sep 12, 2024 | 117.26 | 118.06 | 116.55 | 117.98 | 117.98 | 0.42% | 778,919 |
| Sep 11, 2024 | 118.80 | 119.27 | 116.92 | 117.49 | 117.49 | -1.24% | 1,459,669 |
| Sep 10, 2024 | 120.28 | 121.10 | 118.42 | 118.97 | 118.97 | -1.01% | 856,881 |
| Sep 9, 2024 | 120.29 | 121.31 | 119.56 | 120.18 | 120.18 | -0.07% | 728,583 |
| Sep 6, 2024 | 121.01 | 122.35 | 120.19 | 120.27 | 120.27 | -0.76% | 1,110,894 |
| Sep 5, 2024 | 121.42 | 121.84 | 120.48 | 121.19 | 121.19 | 0.55% | 984,877 |
| Sep 4, 2024 | 119.07 | 121.46 | 118.85 | 120.53 | 120.53 | 1.51% | 1,337,163 |
| Sep 3, 2024 | 114.50 | 119.05 | 114.50 | 118.74 | 118.74 | 3.54% | 1,557,870 |
| Aug 30, 2024 | 113.89 | 115.50 | 113.65 | 114.68 | 114.68 | 0.78% | 1,143,032 |
| Aug 29, 2024 | 114.50 | 114.67 | 112.82 | 113.79 | 113.79 | -0.82% | 1,466,813 |
| Aug 28, 2024 | 112.93 | 116.13 | 112.70 | 114.73 | 114.73 | -4.95% | 3,063,959 |
| Aug 27, 2024 | 121.36 | 122.19 | 120.07 | 120.70 | 120.70 | -0.54% | 1,686,374 |
| Aug 26, 2024 | 122.32 | 122.59 | 120.66 | 121.36 | 121.36 | -0.56% | 974,170 |
| Aug 23, 2024 | 121.31 | 122.12 | 121.00 | 122.04 | 122.04 | 0.82% | 579,966 |
| Aug 22, 2024 | 121.44 | 121.56 | 119.90 | 121.05 | 121.05 | 0.07% | 696,108 |
| Aug 21, 2024 | 121.95 | 123.22 | 120.52 | 120.97 | 120.97 | -0.50% | 624,342 |
| Aug 20, 2024 | 120.79 | 122.14 | 120.79 | 121.58 | 121.58 | 0.54% | 641,395 |
| Aug 19, 2024 | 119.12 | 121.52 | 119.12 | 120.93 | 120.93 | 1.78% | 880,129 |
| Aug 16, 2024 | 118.33 | 119.34 | 117.58 | 118.81 | 118.81 | -0.57% | 929,352 |
| Aug 15, 2024 | 120.23 | 120.69 | 118.85 | 119.49 | 118.41 | -0.18% | 754,451 |
| Aug 14, 2024 | 118.84 | 120.31 | 118.42 | 119.71 | 118.63 | 1.16% | 664,280 |
| Aug 13, 2024 | 117.38 | 118.99 | 116.86 | 118.34 | 117.27 | 0.82% | 900,376 |
| Aug 12, 2024 | 118.33 | 118.43 | 116.55 | 117.38 | 116.32 | -0.91% | 1,730,323 |
| Aug 9, 2024 | 117.94 | 118.65 | 116.65 | 118.46 | 117.39 | 0.26% | 616,408 |
| Aug 8, 2024 | 118.77 | 120.72 | 117.95 | 118.15 | 117.09 | -1.11% | 644,537 |
| Aug 7, 2024 | 118.95 | 121.33 | 118.08 | 119.48 | 118.40 | 0.48% | 1,383,436 |
| Aug 6, 2024 | 121.18 | 122.35 | 118.83 | 118.91 | 117.84 | -1.63% | 881,790 |
| Aug 5, 2024 | 123.52 | 124.31 | 119.60 | 120.88 | 119.79 | -1.24% | 1,439,619 |
| Aug 2, 2024 | 121.33 | 122.62 | 119.30 | 122.40 | 121.30 | 2.01% | 1,723,212 |
| Aug 1, 2024 | 118.20 | 120.13 | 117.48 | 119.99 | 118.91 | 1.73% | 766,955 |
| Jul 31, 2024 | 118.39 | 119.09 | 117.01 | 117.95 | 116.89 | -0.85% | 3,586,476 |
| Jul 30, 2024 | 116.80 | 119.65 | 116.80 | 118.96 | 117.89 | 0.78% | 1,119,807 |
| Jul 29, 2024 | 117.71 | 118.91 | 116.95 | 118.04 | 116.98 | -0.13% | 874,041 |
| Jul 26, 2024 | 116.01 | 118.39 | 116.01 | 118.19 | 117.13 | 1.84% | 754,998 |
| Jul 25, 2024 | 117.31 | 119.54 | 115.79 | 116.06 | 115.02 | -0.62% | 731,666 |
| Jul 24, 2024 | 115.31 | 117.36 | 114.38 | 116.78 | 115.73 | 1.46% | 842,986 |
| Jul 23, 2024 | 115.94 | 116.27 | 114.38 | 115.10 | 114.06 | -0.97% | 797,520 |
| Jul 22, 2024 | 117.77 | 118.88 | 115.82 | 116.23 | 115.18 | -1.49% | 667,480 |
| Jul 19, 2024 | 120.62 | 120.62 | 117.44 | 117.99 | 116.93 | -2.05% | 1,242,970 |
| Jul 18, 2024 | 120.16 | 123.31 | 120.11 | 120.46 | 119.38 | -0.64% | 795,491 |
| Jul 17, 2024 | 117.99 | 121.72 | 117.73 | 121.23 | 120.14 | 3.17% | 1,096,270 |
| Jul 16, 2024 | 116.50 | 117.73 | 115.44 | 117.50 | 116.44 | 0.96% | 895,306 |
| Jul 15, 2024 | 113.93 | 116.74 | 113.40 | 116.38 | 115.33 | 2.85% | 1,298,852 |
| Jul 12, 2024 | 112.08 | 114.48 | 112.08 | 113.16 | 112.14 | 1.82% | 1,097,837 |
| Jul 11, 2024 | 110.40 | 112.24 | 109.55 | 111.14 | 110.14 | 1.62% | 1,143,295 |
| Jul 10, 2024 | 109.39 | 110.08 | 108.63 | 109.37 | 108.39 | - | 840,767 |
| Jul 9, 2024 | 109.37 | 109.99 | 108.39 | 109.37 | 108.39 | -0.44% | 761,290 |
| Jul 8, 2024 | 109.90 | 110.76 | 109.53 | 109.85 | 108.86 | -0.04% | 1,687,158 |
| Jul 5, 2024 | 108.94 | 110.03 | 108.54 | 109.89 | 108.90 | 0.71% | 896,124 |
| Jul 3, 2024 | 110.35 | 110.67 | 108.46 | 109.12 | 108.14 | -1.38% | 646,202 |
| Jul 2, 2024 | 111.24 | 111.44 | 109.79 | 110.65 | 109.65 | 0.13% | 1,168,913 |
| Jul 1, 2024 | 109.41 | 111.37 | 109.10 | 110.51 | 109.51 | 1.35% | 1,419,786 |
| Jun 28, 2024 | 108.65 | 109.21 | 108.21 | 109.04 | 108.06 | 0.36% | 1,522,340 |
| Jun 27, 2024 | 108.03 | 109.08 | 107.40 | 108.65 | 107.67 | 0.89% | 810,903 |
| Jun 26, 2024 | 107.01 | 108.26 | 105.69 | 107.69 | 106.72 | -0.35% | 1,081,763 |
| Jun 25, 2024 | 110.50 | 110.86 | 108.06 | 108.07 | 107.10 | -3.39% | 1,086,979 |
| Jun 24, 2024 | 109.20 | 112.35 | 108.70 | 111.86 | 110.85 | 2.91% | 1,411,488 |
| Jun 21, 2024 | 110.14 | 111.40 | 108.62 | 108.70 | 107.72 | -0.91% | 2,017,984 |
| Jun 20, 2024 | 111.56 | 112.11 | 109.56 | 109.70 | 108.71 | -2.36% | 1,022,562 |
| Jun 18, 2024 | 112.05 | 113.20 | 111.81 | 112.35 | 111.34 | 0.15% | 945,040 |
| Jun 17, 2024 | 111.23 | 112.54 | 110.44 | 112.18 | 111.17 | 0.54% | 1,165,643 |
| Jun 14, 2024 | 110.83 | 112.29 | 110.56 | 111.58 | 110.58 | 0.56% | 1,098,221 |
| Jun 13, 2024 | 110.08 | 111.32 | 108.84 | 110.96 | 109.96 | 0.75% | 1,135,766 |
| Jun 12, 2024 | 113.11 | 113.24 | 109.98 | 110.13 | 109.14 | -2.51% | 1,071,310 |
| Jun 11, 2024 | 113.07 | 113.48 | 111.42 | 112.97 | 111.95 | -0.55% | 1,113,367 |
| Jun 10, 2024 | 114.45 | 114.91 | 113.00 | 113.60 | 112.58 | -1.20% | 1,484,341 |
| Jun 7, 2024 | 114.87 | 117.56 | 114.55 | 114.98 | 113.94 | -0.34% | 1,722,209 |
| Jun 6, 2024 | 114.37 | 117.24 | 113.62 | 115.37 | 114.33 | 4.57% | 2,323,343 |
| Jun 5, 2024 | 110.82 | 111.52 | 109.70 | 110.33 | 109.34 | -1.23% | 1,136,594 |
| Jun 4, 2024 | 111.11 | 112.17 | 109.90 | 111.70 | 110.69 | 0.33% | 1,740,235 |
| Jun 3, 2024 | 111.47 | 112.55 | 111.00 | 111.33 | 110.33 | -0.28% | 1,545,349 |
| May 31, 2024 | 108.50 | 111.81 | 107.98 | 111.64 | 110.63 | 3.42% | 4,014,712 |
| May 30, 2024 | 107.75 | 108.83 | 107.34 | 107.95 | 106.98 | 0.45% | 1,246,465 |
| May 29, 2024 | 107.99 | 108.20 | 106.32 | 107.47 | 106.50 | -0.93% | 1,294,023 |
| May 28, 2024 | 109.50 | 110.35 | 108.10 | 108.48 | 107.50 | -1.18% | 981,135 |
| May 24, 2024 | 110.56 | 110.81 | 109.32 | 109.77 | 108.78 | -0.57% | 838,496 |
| May 23, 2024 | 111.60 | 111.60 | 109.92 | 110.40 | 109.41 | -1.27% | 1,158,219 |
| May 22, 2024 | 111.54 | 112.29 | 109.67 | 111.82 | 110.81 | -0.21% | 1,432,148 |
| May 21, 2024 | 114.21 | 114.38 | 112.03 | 112.06 | 111.05 | -1.97% | 1,196,491 |
| May 20, 2024 | 115.13 | 115.38 | 114.18 | 114.31 | 113.28 | -0.78% | 844,369 |
| May 17, 2024 | 116.00 | 116.03 | 114.80 | 115.21 | 114.17 | -0.41% | 1,879,616 |
| May 16, 2024 | 113.64 | 115.75 | 112.81 | 115.68 | 114.64 | 1.22% | 950,954 |
| May 15, 2024 | 115.38 | 115.81 | 114.10 | 114.29 | 112.23 | -0.79% | 1,166,666 |
| May 14, 2024 | 116.48 | 117.40 | 114.24 | 115.20 | 113.13 | -0.77% | 1,035,112 |
| May 13, 2024 | 115.59 | 117.00 | 115.59 | 116.09 | 114.00 | 0.65% | 1,150,052 |
| May 10, 2024 | 113.40 | 115.53 | 112.83 | 115.34 | 113.26 | 1.70% | 851,181 |
| May 9, 2024 | 113.00 | 113.44 | 111.71 | 113.41 | 111.37 | 0.36% | 929,949 |
| May 8, 2024 | 113.14 | 113.76 | 112.50 | 113.00 | 110.97 | 0.05% | 897,399 |
| May 7, 2024 | 113.57 | 114.25 | 112.52 | 112.94 | 110.91 | 0.15% | 799,402 |
| May 6, 2024 | 113.50 | 113.57 | 111.59 | 112.77 | 110.74 | -0.30% | 1,061,238 |