J.M. Smucker Company (NY: SJM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	117.32	118.01	115.95	116.88	3,619,187	-1.00(-0.85%)
Jul 30, 2024	115.74	118.57	115.74	117.89	1,130,020	+0.91(+0.78%)
Jul 29, 2024	116.65	117.83	115.89	116.97	882,013	-0.15(-0.13%)
Jul 26, 2024	114.96	117.32	114.96	117.12	761,884	+2.11(+1.84%)
Jul 25, 2024	116.25	118.46	114.74	115.01	738,339	-0.71(-0.62%)
Jul 24, 2024	114.27	116.30	113.35	115.72	850,843	+1.66(+1.46%)
Jul 23, 2024	114.89	115.17	113.35	114.06	804,793	-1.12(-0.97%)
Jul 22, 2024	116.71	117.81	114.77	115.18	673,565	-1.75(-1.49%)
Jul 19, 2024	119.53	119.53	116.38	116.92	1,254,306	-2.45(-2.05%)
Jul 18, 2024	119.07	122.19	119.02	119.37	802,766	-0.76(-0.64%)
Jul 17, 2024	116.92	120.62	116.67	120.13	1,106,160	+3.70(+3.17%)
Jul 16, 2024	115.45	116.67	114.40	116.44	903,471	+1.11(+0.96%)
Jul 15, 2024	112.90	115.69	112.38	115.33	1,310,590	+3.19(+2.85%)
Jul 12, 2024	111.07	113.44	111.07	112.14	1,107,850	+2.00(+1.82%)
Jul 11, 2024	109.40	111.23	108.56	110.14	1,153,717	+1.75(+1.62%)
Jul 10, 2024	108.40	109.08	107.65	108.38	848,426	+0.00(+0.00%)
Jul 09, 2024	108.38	109.00	107.41	108.38	768,233	-0.48(-0.44%)
Jul 08, 2024	108.91	109.76	108.54	108.86	1,702,546	-0.04(-0.04%)
Jul 05, 2024	107.95	109.03	107.56	108.90	904,297	+0.76(+0.71%)
Jul 03, 2024	109.35	109.67	107.48	108.13	652,096	-1.52(-1.38%)
Jul 02, 2024	110.23	110.43	108.79	109.65	1,179,574	+0.14(+0.13%)
Jul 01, 2024	108.42	110.36	108.11	109.51	1,432,634	+1.46(+1.35%)
Jun 28, 2024	107.67	108.22	107.23	108.05	1,536,225	+0.39(+0.36%)
Jun 27, 2024	107.05	108.09	106.43	107.67	818,198	+0.95(+0.89%)
Jun 26, 2024	106.04	107.28	104.73	106.72	1,091,603	-0.38(-0.35%)
Jun 25, 2024	109.50	109.86	107.08	107.09	1,096,469	-3.76(-3.39%)
Jun 24, 2024	108.21	111.33	107.72	110.85	1,424,363	+3.13(+2.91%)
Jun 21, 2024	109.14	110.39	107.64	107.72	2,038,941	-0.99(-0.91%)
Jun 20, 2024	110.55	111.10	108.57	108.71	1,031,888	-2.63(-2.36%)
Jun 18, 2024	111.04	112.18	110.80	111.33	953,659	+0.17(+0.15%)
Jun 17, 2024	110.22	111.52	109.44	111.17	1,176,274	+0.59(+0.54%)
Jun 14, 2024	109.83	111.28	109.56	110.57	1,108,237	+0.61(+0.56%)
Jun 13, 2024	109.08	110.31	107.86	109.96	1,146,122	+0.82(+0.75%)
Jun 12, 2024	112.09	112.21	108.99	109.14	1,081,080	-2.81(-2.51%)
Jun 11, 2024	112.05	112.45	110.41	111.95	1,123,519	-0.62(-0.55%)
Jun 10, 2024	113.42	113.87	111.97	112.57	1,497,813	-1.37(-1.20%)
Jun 07, 2024	113.83	116.50	113.52	113.94	1,737,917	-0.39(-0.34%)
Jun 06, 2024	113.34	116.18	112.59	114.33	2,344,531	+4.99(+4.57%)
Jun 05, 2024	109.82	110.51	108.71	109.33	1,146,608	-1.36(-1.23%)
Jun 04, 2024	110.11	111.16	108.90	110.69	1,756,106	+0.37(+0.33%)
Jun 03, 2024	110.46	111.53	110.00	110.32	1,559,443	-0.31(-0.28%)
May 31, 2024	107.52	110.80	107.00	110.63	4,051,330	+3.66(+3.42%)
May 30, 2024	106.78	107.85	106.37	106.97	1,257,833	+0.48(+0.45%)
May 29, 2024	107.01	107.22	105.35	106.50	1,305,825	-1.00(-0.93%)
May 28, 2024	108.51	109.35	107.12	107.50	990,078	-1.28(-1.17%)
May 24, 2024	109.56	109.81	108.33	108.78	846,143	-0.62(-0.57%)
May 23, 2024	110.59	110.59	108.93	109.40	1,168,782	-1.41(-1.27%)
May 22, 2024	110.53	111.27	108.68	110.81	1,445,210	-0.24(-0.21%)
May 21, 2024	113.18	113.35	111.02	111.05	1,207,403	-2.23(-1.97%)
May 20, 2024	114.09	114.34	113.14	113.28	852,070	-0.89(-0.78%)
May 17, 2024	114.95	114.98	113.76	114.17	1,896,760	-0.47(-0.41%)
May 16, 2024	112.61	114.70	111.78	114.63	959,624	+2.43(+2.16%)
May 15, 2024	113.28	113.69	112.02	112.21	1,188,328	-0.89(-0.79%)
May 14, 2024	114.36	115.26	112.16	113.10	1,054,305	-0.87(-0.77%)
May 13, 2024	113.48	114.87	113.48	113.97	1,171,405	+0.74(+0.65%)
May 10, 2024	111.33	113.42	110.77	113.24	866,985	+1.89(+1.70%)
May 09, 2024	110.94	111.37	109.67	111.34	947,216	+0.40(+0.36%)
May 08, 2024	111.08	111.69	110.44	110.94	914,011	+0.06(+0.05%)
May 07, 2024	111.50	112.17	110.47	110.88	814,240	+0.17(+0.15%)
May 06, 2024	111.43	111.50	109.56	110.71	1,080,940	-0.33(-0.30%)
May 03, 2024	110.79	111.80	110.26	111.05	1,050,466	+0.25(+0.23%)
May 02, 2024	112.18	112.70	110.69	110.79	865,665	-0.74(-0.66%)