NYSE - Delayed Quote USD

The J. M. Smucker Company (SJM)

111.10 +1.30 (+1.18%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 110.44 111.57 109.99 111.10 111.10 1,179,600
Apr 17, 2024 110.45 110.86 109.61 109.80 109.80 1,222,100
Apr 16, 2024 110.59 110.88 109.69 109.98 109.98 1,400,600
Apr 15, 2024 110.10 111.00 109.38 110.20 110.20 1,371,600
Apr 12, 2024 112.02 112.27 109.51 109.61 109.61 1,066,100
Apr 11, 2024 113.98 114.58 111.90 112.04 112.04 1,156,700
Apr 10, 2024 116.06 116.44 113.53 113.54 113.54 1,340,600
Apr 9, 2024 116.07 117.73 115.64 117.37 117.37 982,600
Apr 8, 2024 116.99 118.08 115.90 115.94 115.94 1,444,700
Apr 5, 2024 118.42 118.76 116.99 117.22 117.22 738,300
Apr 4, 2024 120.53 120.79 118.52 118.79 118.79 1,374,700
Apr 3, 2024 122.74 122.90 119.50 119.52 119.52 1,903,300
Apr 2, 2024 124.79 124.79 122.56 123.06 123.06 1,307,400
Apr 1, 2024 125.75 125.75 124.01 124.73 124.73 840,800
Mar 28, 2024 126.29 127.15 125.57 125.87 125.87 1,267,500
Mar 27, 2024 123.81 125.80 123.81 125.72 125.72 761,400
Mar 26, 2024 124.03 124.03 123.08 123.28 123.28 890,900
Mar 25, 2024 124.90 125.00 122.20 123.63 123.63 1,232,100
Mar 22, 2024 124.38 124.87 123.63 124.47 124.47 661,000
Mar 21, 2024 123.20 124.46 122.46 123.94 123.94 673,400
Mar 20, 2024 125.42 127.59 122.94 123.43 123.43 998,400
Mar 19, 2024 123.05 125.17 123.05 124.95 124.95 801,000
Mar 18, 2024 121.88 123.63 121.17 122.68 122.68 1,228,700
Mar 15, 2024 120.82 122.63 120.54 122.07 122.07 1,908,400
Mar 14, 2024 123.30 123.57 120.77 121.72 121.72 1,175,500
Mar 13, 2024 122.99 124.25 122.94 123.73 123.73 1,264,200
Mar 12, 2024 121.07 122.81 120.77 122.72 122.72 1,362,900
Mar 11, 2024 119.73 122.17 119.73 121.58 121.58 926,900
Mar 8, 2024 117.20 120.40 116.94 119.56 119.56 1,190,100
Mar 7, 2024 120.64 120.64 117.47 117.54 117.54 1,544,000
Mar 6, 2024 121.25 121.93 119.96 120.26 120.26 1,456,900
Mar 5, 2024 122.55 123.17 120.84 121.00 121.00 984,300
Mar 4, 2024 121.79 122.42 120.61 121.96 121.96 1,156,500
Mar 1, 2024 120.67 123.61 119.70 122.54 122.54 1,779,300
Feb 29, 2024 122.22 122.49 119.99 120.17 120.17 2,686,800
Feb 28, 2024 126.26 126.26 120.17 121.83 121.83 2,924,300
Feb 27, 2024 124.61 126.84 119.67 122.64 122.64 3,384,500
Feb 26, 2024 125.71 126.80 124.66 125.25 125.25 1,426,800
Feb 23, 2024 124.14 127.15 123.52 125.92 125.92 1,149,100
Feb 22, 2024 125.03 125.03 121.79 124.29 124.29 1,484,800
Feb 21, 2024 125.70 126.21 124.19 126.08 126.08 1,266,500
Feb 20, 2024 124.19 126.97 124.10 125.88 125.88 1,127,900
Feb 16, 2024 123.87 124.93 122.65 124.09 124.09 1,747,800
Feb 15, 2024 1.06 Dividend
Feb 15, 2024 124.74 126.11 123.85 124.41 124.41 1,412,200
Feb 14, 2024 127.02 127.95 124.36 125.25 124.19 1,251,100
Feb 13, 2024 129.49 130.79 126.66 127.62 126.54 1,334,300
Feb 12, 2024 127.59 129.92 127.37 129.74 128.64 827,000
Feb 9, 2024 130.43 130.43 127.67 127.90 126.82 914,300
Feb 8, 2024 131.82 133.23 130.74 131.09 129.98 888,300
Feb 7, 2024 132.86 133.85 131.33 131.62 130.51 1,153,700
Feb 6, 2024 128.91 133.29 128.83 132.21 131.09 1,533,900
Feb 5, 2024 132.19 132.46 129.20 129.21 128.12 947,300
Feb 2, 2024 134.00 134.62 132.55 132.70 131.58 940,800
Feb 1, 2024 132.97 134.31 131.48 133.74 132.61 996,600
Jan 31, 2024 133.17 133.46 131.13 131.55 130.44 1,518,000
Jan 30, 2024 131.48 133.03 130.65 132.94 131.81 927,100
Jan 29, 2024 131.97 132.00 130.08 131.59 130.48 1,478,500
Jan 26, 2024 132.11 132.73 131.11 131.69 130.58 1,392,600
Jan 25, 2024 130.27 131.71 129.66 131.55 130.44 844,000
Jan 24, 2024 131.05 131.70 129.32 129.74 128.64 1,294,500
Jan 23, 2024 129.49 131.31 127.81 131.24 130.13 1,479,700
Jan 22, 2024 128.71 129.14 127.41 128.75 127.66 905,100
Jan 19, 2024 129.53 129.89 127.38 129.20 128.11 1,041,800
Jan 18, 2024 130.17 130.51 128.52 129.30 128.21 1,144,600
Jan 17, 2024 127.98 130.78 127.66 130.75 129.64 1,317,700
Jan 16, 2024 129.34 129.63 127.98 128.16 127.08 1,682,400
Jan 12, 2024 127.88 129.63 127.54 129.50 128.40 1,387,300
Jan 11, 2024 129.02 130.10 126.89 127.18 126.10 1,081,200
Jan 10, 2024 130.74 131.32 129.40 129.50 128.40 1,089,800
Jan 9, 2024 128.68 131.37 127.85 131.21 130.10 1,360,700
Jan 8, 2024 127.81 129.24 127.81 129.02 127.93 854,700
Jan 5, 2024 128.47 130.41 127.67 128.10 127.02 801,800
Jan 4, 2024 129.50 129.95 128.15 128.64 127.55 1,255,400
Jan 3, 2024 130.34 131.37 129.61 129.79 128.69 1,229,200
Jan 2, 2024 126.37 129.83 126.01 129.57 128.47 1,153,900
Dec 29, 2023 125.57 126.45 125.38 126.38 125.31 713,700
Dec 28, 2023 124.72 126.10 124.72 125.78 124.72 687,700
Dec 27, 2023 125.29 125.39 124.53 125.11 124.05 897,800
Dec 26, 2023 124.76 125.71 124.07 125.29 124.23 649,600
Dec 22, 2023 124.40 125.67 123.61 124.76 123.70 700,500
Dec 21, 2023 122.61 123.93 122.02 123.66 122.61 896,200
Dec 20, 2023 122.67 123.92 121.45 122.33 121.29 1,252,700
Dec 19, 2023 123.52 124.70 123.23 124.32 123.27 1,033,400
Dec 18, 2023 123.60 124.47 122.38 123.91 122.86 1,093,600
Dec 15, 2023 125.06 125.33 122.95 123.59 122.54 2,497,200
Dec 14, 2023 127.45 127.93 124.93 125.36 124.30 2,269,500
Dec 13, 2023 124.19 126.98 123.49 126.74 125.67 1,952,000
Dec 12, 2023 121.75 125.12 121.13 124.69 123.63 2,455,200
Dec 11, 2023 120.00 121.51 119.72 121.50 120.47 1,652,800
Dec 8, 2023 121.05 121.57 119.19 119.33 118.32 1,515,700
Dec 7, 2023 118.00 122.12 117.14 121.06 120.04 2,859,400
Dec 6, 2023 115.61 119.16 114.58 117.66 116.66 2,338,600
Dec 5, 2023 115.84 118.38 114.50 116.12 115.14 3,196,100
Dec 4, 2023 111.56 113.71 111.50 112.43 111.48 2,329,900
Dec 1, 2023 109.85 111.55 109.54 111.42 110.48 1,443,000
Nov 30, 2023 108.68 109.87 107.75 109.73 108.80 2,081,600
Nov 29, 2023 109.26 109.52 108.20 108.58 107.66 1,970,300
Nov 28, 2023 111.10 111.31 109.54 109.59 108.66 1,181,800
Nov 27, 2023 113.35 113.35 110.60 111.10 110.16 1,622,000
Nov 24, 2023 113.35 113.94 112.97 113.27 112.31 462,000
Nov 22, 2023 112.71 113.45 111.88 113.31 112.35 1,305,700
Nov 21, 2023 112.47 112.65 111.30 112.19 111.24 1,365,300
Nov 20, 2023 110.89 112.57 110.53 112.26 111.31 1,385,700
Nov 17, 2023 111.96 112.01 110.12 111.69 110.74 1,389,100
Nov 16, 2023 1.06 Dividend
Nov 16, 2023 110.65 112.02 110.24 111.27 110.33 1,455,400
Nov 15, 2023 111.18 112.09 110.80 111.90 109.90 1,345,500
Nov 14, 2023 109.34 111.47 108.64 111.18 109.19 1,564,000
Nov 13, 2023 108.37 109.68 108.00 108.20 106.27 1,063,400
Nov 10, 2023 109.03 109.24 107.78 108.74 106.80 932,100
Nov 9, 2023 108.51 109.56 107.65 109.13 107.18 1,251,100
Nov 8, 2023 110.47 110.50 107.33 108.35 106.42 1,730,500
Nov 7, 2023 112.00 112.00 109.64 110.14 108.17 1,716,700
Nov 6, 2023 113.32 113.99 112.48 112.84 110.83 2,214,300
Nov 3, 2023 114.84 115.06 113.32 113.47 111.44 1,124,600
Nov 2, 2023 113.30 114.92 112.57 114.07 112.03 1,290,900
Nov 1, 2023 114.15 114.36 112.81 112.99 110.97 1,179,500
Oct 31, 2023 114.03 114.42 112.95 113.84 111.81 1,540,500
Oct 30, 2023 112.62 113.76 112.18 113.65 111.62 1,117,100
Oct 27, 2023 112.75 113.79 112.15 112.75 110.74 1,274,000
Oct 26, 2023 114.34 114.79 112.84 113.03 111.01 1,823,100
Oct 25, 2023 112.68 115.09 112.43 114.50 112.46 1,786,900
Oct 24, 2023 112.19 113.35 111.86 112.53 110.52 1,165,500
Oct 23, 2023 112.60 113.76 111.88 112.02 110.02 1,243,600
Oct 20, 2023 114.37 114.72 112.47 112.73 110.72 1,135,000
Oct 19, 2023 114.49 114.95 112.62 113.82 111.79 1,104,000
Oct 18, 2023 114.17 115.87 113.84 114.81 112.76 999,500
Oct 17, 2023 112.53 113.97 112.07 113.94 111.91 1,021,900
Oct 16, 2023 114.06 114.09 112.09 112.72 110.71 1,359,100
Oct 13, 2023 111.00 113.33 110.51 113.31 111.29 1,082,200
Oct 12, 2023 114.56 114.74 110.49 111.53 109.54 1,791,200
Oct 11, 2023 116.31 116.80 114.06 114.73 112.68 982,300
Oct 10, 2023 115.96 116.44 114.50 115.96 113.89 1,364,600
Oct 9, 2023 114.99 116.15 114.00 114.85 112.80 1,263,200
Oct 6, 2023 116.10 116.49 111.71 115.00 112.95 1,834,200
Oct 5, 2023 119.89 120.44 116.47 116.54 114.46 1,252,400
Oct 4, 2023 120.14 120.64 118.81 120.32 118.17 1,090,200
Oct 3, 2023 120.72 121.80 119.93 120.41 118.26 1,040,400
Oct 2, 2023 122.73 123.11 120.62 121.46 119.29 1,115,800
Sep 29, 2023 124.25 124.77 122.64 122.91 120.72 1,380,100
Sep 28, 2023 126.03 126.44 124.22 124.61 122.39 1,009,900
Sep 27, 2023 128.21 128.66 124.52 125.44 123.20 1,371,900
Sep 26, 2023 126.37 128.65 126.00 128.41 126.12 1,635,500
Sep 25, 2023 126.06 127.26 125.86 126.50 124.24 707,200
Sep 22, 2023 128.30 128.70 126.51 126.59 124.33 749,500
Sep 21, 2023 128.00 129.74 127.60 128.69 126.39 1,319,200
Sep 20, 2023 127.97 129.30 126.92 128.26 125.97 1,120,300
Sep 19, 2023 126.73 127.70 126.16 127.36 125.09 1,599,900
Sep 18, 2023 127.49 127.49 125.23 126.77 124.51 1,113,100
Sep 15, 2023 126.74 127.40 126.25 126.83 124.57 2,856,500
Sep 14, 2023 128.00 128.48 126.25 127.42 125.14 2,411,200
Sep 13, 2023 130.44 131.21 128.36 128.41 126.12 2,056,000
Sep 12, 2023 132.01 132.10 129.04 129.86 127.54 3,418,000
Sep 11, 2023 131.18 133.38 129.00 131.66 129.31 5,051,100
Sep 8, 2023 140.66 141.61 140.05 141.58 139.05 967,800
Sep 7, 2023 141.73 142.24 139.55 140.34 137.83 1,468,100
Sep 6, 2023 143.43 143.75 140.70 141.13 138.61 1,029,100
Sep 5, 2023 142.20 144.25 142.04 143.01 140.46 937,800
Sep 1, 2023 145.66 145.95 142.32 142.49 139.95 762,200
Aug 31, 2023 144.44 145.23 142.83 144.95 142.36 1,403,300
Aug 30, 2023 145.85 146.29 143.43 143.88 141.31 1,068,100
Aug 29, 2023 145.84 147.48 143.17 145.94 143.33 2,078,800
Aug 28, 2023 142.62 143.67 142.60 142.89 140.34 1,376,800
Aug 25, 2023 141.53 142.88 140.98 142.10 139.56 1,024,100
Aug 24, 2023 139.53 141.17 139.30 140.72 138.21 1,049,900
Aug 23, 2023 139.81 140.51 139.19 139.53 137.04 766,400
Aug 22, 2023 139.33 139.99 138.36 139.67 137.18 871,400
Aug 21, 2023 141.58 141.73 138.77 139.73 137.24 876,300
Aug 18, 2023 140.88 142.78 140.88 142.05 139.51 1,108,900
Aug 17, 2023 1.06 Dividend
Aug 17, 2023 142.65 142.98 140.26 140.88 138.36 917,700
Aug 16, 2023 144.97 145.05 143.46 143.65 140.04 586,600
Aug 15, 2023 146.02 146.57 144.52 144.61 140.98 570,000
Aug 14, 2023 148.60 149.46 146.50 146.60 142.92 783,500
Aug 11, 2023 147.63 148.37 147.15 147.96 144.25 556,900
Aug 10, 2023 148.27 149.19 147.03 147.32 143.62 464,100
Aug 9, 2023 146.43 148.87 146.39 148.15 144.43 707,200
Aug 8, 2023 149.70 149.70 146.15 146.49 142.81 906,500
Aug 7, 2023 149.23 150.08 148.85 149.13 145.39 549,300
Aug 4, 2023 149.99 151.18 148.97 149.15 145.41 448,900
Aug 3, 2023 151.55 151.99 149.75 150.05 146.28 454,500
Aug 2, 2023 150.13 153.00 150.03 151.75 147.94 593,400
Aug 1, 2023 151.51 151.55 149.10 149.67 145.91 572,200
Jul 31, 2023 150.99 151.34 149.93 150.65 146.87 1,392,600
Jul 28, 2023 151.09 151.57 150.43 150.99 147.20 545,200
Jul 27, 2023 151.91 152.81 149.62 150.38 146.61 819,400
Jul 26, 2023 152.57 153.54 151.67 152.23 148.41 507,900
Jul 25, 2023 153.41 153.54 151.88 152.98 149.14 548,000
Jul 24, 2023 152.32 153.94 152.21 153.13 149.29 664,600
Jul 21, 2023 152.50 153.20 151.74 152.11 148.29 714,900
Jul 20, 2023 150.45 152.51 149.67 152.48 148.65 677,700
Jul 19, 2023 148.26 149.92 148.26 149.69 145.93 613,000
Jul 18, 2023 148.96 149.61 147.06 147.72 144.01 739,500
Jul 17, 2023 147.40 149.40 146.91 148.48 144.75 838,100
Jul 14, 2023 149.07 149.07 146.45 148.05 144.33 783,900
Jul 13, 2023 146.99 147.86 145.73 147.61 143.90 733,700
Jul 12, 2023 147.43 148.07 146.31 147.22 143.52 1,256,200
Jul 11, 2023 146.34 147.86 146.34 147.80 144.09 727,300
Jul 10, 2023 147.94 148.61 146.07 146.37 142.70 848,700
Jul 7, 2023 148.82 148.90 147.41 147.71 144.00 654,600
Jul 6, 2023 149.03 149.96 148.19 148.50 144.77 827,600
Jul 5, 2023 149.60 150.35 148.48 149.39 145.64 1,074,500
Jul 3, 2023 146.97 150.59 146.71 150.39 146.61 464,800
Jun 30, 2023 147.00 147.94 146.59 147.67 143.96 645,800
Jun 29, 2023 144.72 146.79 144.09 146.37 142.70 795,500
Jun 28, 2023 148.51 148.52 144.16 145.15 141.51 1,643,500
Jun 27, 2023 151.81 152.50 150.39 150.78 146.99 613,300
Jun 26, 2023 150.23 151.84 148.46 151.74 147.93 713,600
Jun 23, 2023 152.70 152.94 150.18 150.32 146.55 739,100
Jun 22, 2023 153.42 153.42 151.35 152.02 148.20 598,600
Jun 21, 2023 151.42 152.52 150.51 152.49 148.66 858,400
Jun 20, 2023 153.48 153.96 151.29 151.34 147.54 623,200
Jun 16, 2023 153.02 154.34 152.79 153.10 149.26 1,065,100
Jun 15, 2023 152.83 154.14 152.27 152.88 149.04 617,900
Jun 14, 2023 151.33 153.26 150.68 152.46 148.63 613,000
Jun 13, 2023 149.63 151.44 148.38 151.23 147.43 708,300
Jun 12, 2023 153.16 153.16 150.57 151.08 147.29 989,600
Jun 9, 2023 150.75 153.85 150.50 153.57 149.71 1,028,800
Jun 8, 2023 148.48 151.05 147.81 151.01 147.22 1,189,400
Jun 7, 2023 145.01 149.12 142.76 148.43 144.70 1,362,900
Jun 6, 2023 152.94 156.03 144.37 146.23 142.56 1,799,800
Jun 5, 2023 150.14 151.19 148.40 148.96 145.22 1,183,300
Jun 2, 2023 144.40 149.03 144.31 148.98 145.24 1,045,200
Jun 1, 2023 147.07 147.59 144.35 144.90 141.26 971,500
May 31, 2023 145.95 146.73 145.23 146.59 142.91 3,394,800
May 30, 2023 145.15 146.53 144.26 145.31 141.66 1,097,100
May 26, 2023 146.58 147.56 145.81 146.56 142.88 1,161,800
May 25, 2023 148.00 148.24 146.59 147.12 143.43 872,900
May 24, 2023 149.65 150.22 148.50 148.54 144.81 828,200
May 23, 2023 149.78 150.12 148.16 149.40 145.65 986,100
May 22, 2023 152.00 152.47 149.45 149.67 145.91 761,800
May 19, 2023 151.71 152.78 150.95 151.89 148.08 770,300
May 18, 2023 153.73 153.73 151.03 151.88 148.07 936,300
May 17, 2023 154.77 155.09 153.57 154.71 150.83 729,300
May 16, 2023 155.07 155.68 153.41 154.91 151.02 815,900
May 15, 2023 158.37 158.60 155.18 155.51 151.61 887,500
May 12, 2023 157.29 158.29 157.29 158.15 154.18 757,100
May 11, 2023 1.02 Dividend
May 11, 2023 157.59 158.11 156.63 157.39 153.44 780,500
May 10, 2023 157.83 159.37 157.58 158.38 153.41 781,800
May 9, 2023 157.38 158.34 156.74 157.26 152.32 900,600
May 8, 2023 157.68 159.45 156.96 157.11 152.18 819,400
May 5, 2023 156.91 158.79 156.44 158.20 153.24 650,500
May 4, 2023 157.10 158.14 156.28 157.42 152.48 760,800
May 3, 2023 159.02 159.92 156.82 157.09 152.16 954,600
May 2, 2023 156.85 159.19 156.00 158.71 153.73 1,183,700
May 1, 2023 154.45 158.67 154.45 157.04 152.11 1,274,800
Apr 28, 2023 153.56 154.60 153.12 154.41 149.56 910,600
Apr 27, 2023 152.68 153.86 151.98 153.84 149.01 617,800
Apr 26, 2023 153.57 154.23 152.39 152.94 148.14 659,800
Apr 25, 2023 152.09 154.93 151.82 154.34 149.50 696,100
Apr 24, 2023 151.30 151.72 150.82 151.67 146.91 650,100
Apr 21, 2023 152.76 153.46 150.33 151.24 146.49 710,300
Apr 20, 2023 152.71 152.71 151.25 151.81 147.05 553,600
Apr 19, 2023 153.45 153.47 151.60 152.17 147.39 686,500

Related Tickers

MKC McCormick & Company, Incorporated
72.70
+0.59%
 
CPB Campbell Soup Company
43.71
+0.92%
 
CAG Conagra Brands, Inc.
30.36
+0.40%
 
GIS General Mills, Inc.
69.09
+0.85%
 
HRL Hormel Foods Corporation
34.38
+1.00%
 
K Kellanova
56.54
+0.84%
 
KLG WK Kellogg Co
21.76
+1.35%
 
LW Lamb Weston Holdings, Inc.
80.29
-0.09%
 
KHC The Kraft Heinz Company
37.11
+0.57%
 
NSRGY Nestlé S.A.
101.95
-0.76%