SJM

JM Smucker Historical Data

SJM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 154.45 0.51 0.33% 153.69 154.815 152.94 524,513
Dec 01 2022 153.94 -0.07 -0.05% 154.34 155.91 152.96 789,446
Nov 30 2022 154.01 2.49 1.64% 151.00 154.06 150.18 1,006,101
Nov 29 2022 151.52 -0.05 -0.03% 151.27 151.76 150.36 621,582
Nov 28 2022 151.57 0.31 0.2% 150.34 152.36 150.34 795,243
Nov 25 2022 151.26 0.00 +0.00% 149.70 151.26 149.51 0
Nov 25 2022 151.26 1.79 1.2% 149.70 151.26 149.51 319,180
Nov 24 2022 149.47 0.00 +0.00% 149.38 149.99 148.28 0
Nov 23 2022 149.47 0.24 0.16% 149.38 149.99 148.28 776,003
Nov 22 2022 149.23 1.12 0.76% 149.10 149.773 147.345 978,047
Nov 21 2022 148.11 1.97 1.35% 143.69 149.19 140.30 1,889,255
Nov 18 2022 146.14 1.60 1.11% 145.35 147.17 144.65 2,062,762
Nov 17 2022 144.54 0.91 0.63% 143.00 144.90 142.36 623,584
Nov 16 2022 143.63 3.15 2.24% 141.65 145.04 141.59 817,971
Nov 15 2022 140.48 -1.17 -0.83% 141.63 141.95 139.80 919,553
Nov 14 2022 141.65 -0.96 -0.67% 143.26 144.49 141.625 872,980
Nov 11 2022 142.61 -3.26 -2.23% 145.78 145.78 138.79 1,207,202
Nov 10 2022 145.87 -1.76 -1.19% 148.83 148.865 141.30 1,315,448
Nov 09 2022 147.63 -2.16 -1.44% 149.03 150.795 147.50 552,936
Nov 08 2022 149.79 0.52 0.35% 149.38 151.58 149.00 553,968
Nov 07 2022 149.27 -0.11 -0.07% 149.55 150.95 148.93 467,245
Nov 04 2022 149.38 0.00 +0.00% 149.47 150.885 148.08 0
Nov 04 2022 149.38 0.60 0.4% 149.47 150.885 148.08 634,475
Nov 03 2022 148.78 -0.48 -0.32% 148.38 149.67 146.94 781,222
Nov 02 2022 149.26 -0.05 -0.03% 149.23 151.40 148.69 698,368
Nov 01 2022 149.31 -1.35 -0.9% 150.41 151.215 149.00 767,973
Oct 31 2022 150.66 -0.07 -0.05% 150.66 152.16 149.8724 1,450,962
Oct 28 2022 150.73 2.04 1.37% 148.53 152.07 147.92 899,103
Oct 27 2022 148.69 1.13 0.77% 148.45 151.24 148.38 916,198
Oct 26 2022 147.56 1.56 1.07% 146.76 148.39 145.67 829,014
Oct 25 2022 146.00 0.92 0.63% 144.98 146.732 144.575 1,011,602
Oct 24 2022 145.08 2.27 1.59% 143.92 145.79 143.68 631,956
Oct 21 2022 142.81 1.76 1.25% 140.95 143.31 140.53 621,278
Oct 20 2022 141.05 -1.99 -1.39% 143.01 143.38 140.78 678,236
Oct 19 2022 143.04 0.79 0.56% 142.59 143.18 141.42 693,524
Oct 18 2022 142.25 2.28 1.63% 140.56 142.32 140.46 633,409
Oct 17 2022 139.97 -1.06 -0.75% 141.56 142.33 139.72 600,082
Oct 14 2022 141.03 -1.31 -0.92% 142.08 143.47 140.63 528,622
Oct 13 2022 142.34 1.40 0.99% 139.62 143.27 139.03 533,075
Oct 12 2022 140.94 -0.52 -0.37% 141.64 142.85 140.68 712,331
Oct 11 2022 141.46 0.11 0.08% 141.51 143.935 141.155 744,240
Oct 10 2022 141.35 3.76 2.73% 137.55 141.82 137.55 589,359
Oct 07 2022 137.59 -0.49 -0.35% 138.05 138.39 136.88 641,914
Oct 06 2022 138.08 -3.18 -2.25% 141.09 141.12 137.305 585,200
Oct 05 2022 141.26 -0.85 -0.6% 142.40 142.43 140.00 663,177
Oct 04 2022 142.11 2.55 1.83% 139.78 142.28 139.765 758,429
Oct 03 2022 139.56 2.15 1.56% 138.57 140.02 137.65 642,334
Sep 30 2022 137.41 -1.59 -1.14% 139.09 139.74 136.99 1,147,730
Sep 29 2022 139.00 -0.18 -0.13% 139.18 139.625 137.47 809,950
Sep 28 2022 139.18 2.59 1.9% 137.09 140.03 135.44 706,190
Sep 27 2022 136.59 -2.93 -2.1% 139.84 140.36 136.33 791,160
Sep 26 2022 139.52 -1.13 -0.8% 140.30 141.98 139.48 700,876
Sep 23 2022 140.65 -1.38 -0.97% 141.11 142.6814 138.81 658,545
Sep 22 2022 142.03 1.52 1.08% 140.95 143.05 140.55 932,778
Sep 21 2022 140.51 1.31 0.94% 139.92 142.75 139.75 590,747
Sep 20 2022 139.20 -0.76 -0.54% 139.11 140.04 138.08 468,040
Sep 19 2022 139.96 1.08 0.78% 138.94 140.17 138.75 426,516
Sep 16 2022 138.88 -0.27 -0.19% 139.31 140.23 138.14 1,917,094
Sep 15 2022 139.15 0.11 0.08% 139.13 139.62 137.53 568,681
Sep 14 2022 139.04 -0.30 -0.22% 139.33 140.11 138.34 745,350
Sep 13 2022 139.34 -2.06 -1.46% 141.37 142.33 138.86 999,434
Sep 12 2022 141.40 1.96 1.41% 139.96 141.56 138.78 741,750
Sep 09 2022 139.44 0.80 0.58% 139.39 140.59 137.70 558,448
Sep 08 2022 138.64 -2.28 -1.62% 139.80 140.66 137.44 788,163
Sep 07 2022 140.92 2.29 1.65% 138.96 141.10 138.06 632,080
Sep 06 2022 138.63 -1.37 -0.98% 140.14 141.54 138.11 791,650