UK markets closed

The J. M. Smucker Company (SJM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.79+1.10 (+0.93%)
As of 12:25PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024116.62118.89116.04118.79118.79423,817
23 Apr 2024117.20118.02115.77117.70117.701,109,900
22 Apr 2024114.46117.62114.46117.46117.461,313,600
19 Apr 2024111.35114.97111.25114.76114.761,396,800
18 Apr 2024110.44111.57109.99111.10111.101,179,600
17 Apr 2024110.45110.86109.61109.80109.801,222,100
16 Apr 2024110.59110.88109.69109.98109.981,400,600
15 Apr 2024110.10111.00109.38110.20110.201,371,600
12 Apr 2024112.02112.27109.51109.61109.611,066,100
11 Apr 2024113.98114.58111.90112.04112.041,156,700
10 Apr 2024116.06116.44113.53113.54113.541,340,600
09 Apr 2024116.07117.73115.64117.37117.37982,600
08 Apr 2024116.99118.08115.90115.94115.941,444,700
05 Apr 2024118.42118.76116.99117.22117.22738,300
04 Apr 2024120.53120.79118.52118.79118.791,374,700
03 Apr 2024122.74122.90119.50119.52119.521,903,300
02 Apr 2024124.79124.79122.56123.06123.061,307,400
01 Apr 2024125.75125.75124.01124.73124.73840,800
28 Mar 2024126.29127.15125.57125.87125.871,267,500
27 Mar 2024123.81125.80123.81125.72125.72761,400
26 Mar 2024124.03124.03123.08123.28123.28890,900
25 Mar 2024124.90125.00122.20123.63123.631,232,100
22 Mar 2024124.38124.87123.63124.47124.47661,000
21 Mar 2024123.20124.46122.46123.94123.94673,400
20 Mar 2024125.42127.59122.94123.43123.43998,400
19 Mar 2024123.05125.17123.05124.95124.95801,000
18 Mar 2024121.88123.63121.17122.68122.681,228,700
15 Mar 2024120.82122.63120.54122.07122.071,908,400
14 Mar 2024123.30123.57120.77121.72121.721,175,500
13 Mar 2024122.99124.25122.94123.73123.731,264,200
12 Mar 2024121.07122.81120.77122.72122.721,362,900
11 Mar 2024119.73122.17119.73121.58121.58926,900
08 Mar 2024117.20120.40116.94119.56119.561,190,100
07 Mar 2024120.64120.64117.47117.54117.541,544,000
06 Mar 2024121.25121.93119.96120.26120.261,456,900
05 Mar 2024122.55123.17120.84121.00121.00984,300
04 Mar 2024121.79122.42120.61121.96121.961,156,500
01 Mar 2024120.67123.61119.70122.54122.541,779,300
29 Feb 2024122.22122.49119.99120.17120.172,686,800
28 Feb 2024126.26126.26120.17121.83121.832,924,300
27 Feb 2024124.61126.84119.67122.64122.643,384,500
26 Feb 2024125.71126.80124.66125.25125.251,426,800
23 Feb 2024124.14127.15123.52125.92125.921,149,100
22 Feb 2024125.03125.03121.79124.29124.291,484,800
21 Feb 2024125.70126.21124.19126.08126.081,266,500
20 Feb 2024124.19126.97124.10125.88125.881,127,900
16 Feb 2024123.87124.93122.65124.09124.091,747,800
15 Feb 2024124.74126.11123.85124.41124.411,412,200
15 Feb 20241.06 Dividend
14 Feb 2024127.02127.95124.36125.25124.191,251,100
13 Feb 2024129.49130.79126.66127.62126.541,334,300
12 Feb 2024127.59129.92127.37129.74128.64827,000
09 Feb 2024130.43130.43127.67127.90126.82914,300
08 Feb 2024131.82133.23130.74131.09129.98888,300
07 Feb 2024132.86133.85131.33131.62130.511,153,700
06 Feb 2024128.91133.29128.83132.21131.091,533,900
05 Feb 2024132.19132.46129.20129.21128.12947,300
02 Feb 2024134.00134.62132.55132.70131.58940,800
01 Feb 2024132.97134.31131.48133.74132.61996,600
31 Jan 2024133.17133.46131.13131.55130.441,518,000
30 Jan 2024131.48133.03130.65132.94131.81927,100
29 Jan 2024131.97132.00130.08131.59130.481,478,500
26 Jan 2024132.11132.73131.11131.69130.581,392,600
25 Jan 2024130.27131.71129.66131.55130.44844,000
24 Jan 2024131.05131.70129.32129.74128.641,294,500
23 Jan 2024129.49131.31127.81131.24130.131,479,700
22 Jan 2024128.71129.14127.41128.75127.66905,100
19 Jan 2024129.53129.89127.38129.20128.111,041,800
18 Jan 2024130.17130.51128.52129.30128.211,144,600
17 Jan 2024127.98130.78127.66130.75129.641,317,700
16 Jan 2024129.34129.63127.98128.16127.081,682,400
12 Jan 2024127.88129.63127.54129.50128.401,387,300
11 Jan 2024129.02130.10126.89127.18126.101,081,200
10 Jan 2024130.74131.32129.40129.50128.401,089,800
09 Jan 2024128.68131.37127.85131.21130.101,360,700
08 Jan 2024127.81129.24127.81129.02127.93854,700
05 Jan 2024128.47130.41127.67128.10127.02801,800
04 Jan 2024129.50129.95128.15128.64127.551,255,400
03 Jan 2024130.34131.37129.61129.79128.691,229,200
02 Jan 2024126.37129.83126.01129.57128.471,153,900
29 Dec 2023125.57126.45125.38126.38125.31713,700
28 Dec 2023124.72126.10124.72125.78124.72687,700
27 Dec 2023125.29125.39124.53125.11124.05897,800
26 Dec 2023124.76125.71124.07125.29124.23649,600
22 Dec 2023124.40125.67123.61124.76123.70700,500
21 Dec 2023122.61123.93122.02123.66122.61896,200
20 Dec 2023122.67123.92121.45122.33121.291,252,700
19 Dec 2023123.52124.70123.23124.32123.271,033,400
18 Dec 2023123.60124.47122.38123.91122.861,093,600
15 Dec 2023125.06125.33122.95123.59122.542,497,200
14 Dec 2023127.45127.93124.93125.36124.302,269,500
13 Dec 2023124.19126.98123.49126.74125.671,952,000
12 Dec 2023121.75125.12121.13124.69123.632,455,200
11 Dec 2023120.00121.51119.72121.50120.471,652,800
08 Dec 2023121.05121.57119.19119.33118.321,515,700
07 Dec 2023118.00122.12117.14121.06120.042,859,400
06 Dec 2023115.61119.16114.58117.66116.662,338,600
05 Dec 2023115.84118.38114.50116.12115.143,196,100
04 Dec 2023111.56113.71111.50112.43111.482,329,900
01 Dec 2023109.85111.55109.54111.42110.481,443,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...