NYSE:SJM
JM Smucker Company (The) Stock Price (Quote)
$113.60
-1.58 (-1.37%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.38 | $127.15 | Friday, 26th Apr 2024 SJM stock ended at $113.60. This is 1.37% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.96% from a day low at $113.60 to a day high of $115.83. |
| 90 days | $109.38 | $134.62 | |
| 52 weeks | $107.34 | $159.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $115.02 | $115.83 | $113.60 | $113.60 | 1 223 694 |
| Apr 25, 2024 | $119.25 | $119.90 | $114.94 | $115.18 | 1 409 183 |
| Apr 24, 2024 | $116.62 | $119.04 | $115.91 | $118.55 | 1 315 030 |
| Apr 23, 2024 | $117.20 | $118.02 | $115.77 | $117.70 | 1 109 875 |
| Apr 22, 2024 | $114.46 | $117.62 | $114.46 | $117.46 | 1 079 538 |
| Apr 19, 2024 | $111.35 | $114.97 | $111.25 | $114.76 | 1 382 863 |
| Apr 18, 2024 | $110.44 | $111.57 | $110.02 | $111.10 | 996 589 |
| Apr 17, 2024 | $110.45 | $110.86 | $109.61 | $109.80 | 1 163 089 |
| Apr 16, 2024 | $110.59 | $110.88 | $109.69 | $109.98 | 1 355 545 |
| Apr 15, 2024 | $110.10 | $111.00 | $109.38 | $110.20 | 1 173 879 |
| Apr 12, 2024 | $112.02 | $112.27 | $109.51 | $109.61 | 870 905 |
| Apr 11, 2024 | $113.98 | $114.58 | $111.90 | $112.04 | 1 120 249 |
| Apr 10, 2024 | $116.06 | $116.44 | $113.53 | $113.54 | 1 316 502 |
| Apr 09, 2024 | $116.07 | $117.73 | $115.64 | $117.37 | 981 834 |
| Apr 08, 2024 | $116.99 | $118.07 | $115.91 | $115.94 | 1 256 160 |
| Apr 05, 2024 | $118.42 | $118.63 | $117.01 | $117.22 | 618 540 |
| Apr 04, 2024 | $120.53 | $120.64 | $118.56 | $118.79 | 1 310 960 |
| Apr 03, 2024 | $122.74 | $122.80 | $119.50 | $119.52 | 1 367 775 |
| Apr 02, 2024 | $124.79 | $124.79 | $122.56 | $123.06 | 1 181 879 |
| Apr 01, 2024 | $125.75 | $125.75 | $124.01 | $124.73 | 840 768 |
| Mar 28, 2024 | $126.29 | $127.15 | $125.57 | $125.87 | 1 163 225 |
| Mar 27, 2024 | $123.81 | $125.80 | $123.81 | $125.72 | 692 810 |
| Mar 26, 2024 | $124.03 | $124.03 | $123.08 | $123.28 | 622 099 |
| Mar 25, 2024 | $124.90 | $124.96 | $122.20 | $123.63 | 708 343 |
| Mar 22, 2024 | $124.38 | $124.87 | $123.63 | $124.47 | 632 550 |
