J.M. Smucker Company (NY: SJM )

131.72 USD +0.93 (+0.71%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 35.20 35.59 34.70 34.97 141,900 -0.37(-1.05%)
Mar 28, 2003 35.50 35.55 34.64 35.34 225,200 -0.01(-0.03%)
Mar 27, 2003 35.10 35.79 34.48 35.35 142,200 +0.34(+0.97%)
Mar 26, 2003 35.30 35.34 34.75 35.01 219,000 -0.29(-0.82%)
Mar 25, 2003 35.24 35.72 34.90 35.30 197,600 +0.26(+0.74%)
Mar 24, 2003 35.35 35.35 34.10 35.04 269,700 -0.44(-1.24%)
Mar 21, 2003 34.95 35.50 34.70 35.48 198,300 +0.71(+2.04%)
Mar 20, 2003 35.00 35.00 34.01 34.77 169,300 -0.11(-0.32%)
Mar 19, 2003 34.20 34.89 34.20 34.88 160,200 +0.83(+2.44%)
Mar 18, 2003 34.89 34.89 33.70 34.05 273,200 -0.84(-2.41%)
Mar 17, 2003 33.80 34.90 33.23 34.89 258,000 +1.09(+3.22%)
Mar 14, 2003 33.90 34.15 33.47 33.80 184,500 -0.10(-0.29%)
Mar 13, 2003 34.05 34.48 33.70 33.90 291,500 -0.10(-0.29%)
Mar 12, 2003 34.19 34.34 33.86 34.00 206,100 -0.18(-0.53%)
Mar 11, 2003 33.90 34.52 33.73 34.18 210,200 +0.19(+0.56%)
Mar 10, 2003 34.20 34.24 33.42 33.99 152,800 -0.26(-0.76%)
Mar 07, 2003 34.20 34.52 33.91 34.25 188,800 -0.05(-0.15%)
Mar 06, 2003 34.30 34.45 34.00 34.30 210,100 -0.12(-0.35%)
Mar 05, 2003 35.20 35.20 34.42 34.42 349,300 -0.86(-2.44%)
Mar 04, 2003 35.25 35.53 35.01 35.28 336,100 +0.18(+0.51%)
Mar 03, 2003 34.50 35.23 34.21 35.10 300,200 +0.85(+2.48%)
Feb 28, 2003 34.65 35.00 34.25 34.25 280,900 -0.51(-1.47%)
Feb 27, 2003 34.85 35.75 34.50 34.76 303,800 +0.01(+0.03%)
Feb 26, 2003 35.60 35.60 34.25 34.75 332,500 -0.71(-2.00%)
Feb 25, 2003 34.56 35.46 34.40 35.46 448,300 +0.90(+2.60%)
Feb 24, 2003 34.20 34.57 33.76 34.56 421,600 +0.43(+1.26%)
Feb 21, 2003 33.80 34.35 33.00 34.13 709,200 +0.23(+0.68%)
Feb 20, 2003 34.97 35.34 33.89 33.90 767,600 -1.12(-3.20%)
Feb 19, 2003 39.05 39.05 34.16 35.02 2,787,500 -4.02(-10.30%)
Feb 18, 2003 38.80 39.11 38.59 39.04 254,400 +0.25(+0.64%)
Feb 14, 2003 39.50 39.90 38.26 38.79 743,300 -0.22(-0.56%)
Feb 13, 2003 38.50 39.11 38.36 39.01 232,100 +0.50(+1.30%)
Feb 12, 2003 38.30 38.89 38.21 38.51 218,000 -0.19(-0.49%)
Feb 11, 2003 40.28 40.28 38.24 38.70 660,900 -1.58(-3.92%)
Feb 10, 2003 39.81 40.28 39.64 40.28 138,200 +0.53(+1.33%)
Feb 07, 2003 39.83 40.31 39.75 39.75 220,900 +0.07(+0.18%)
Feb 06, 2003 40.00 40.37 39.56 39.68 128,700 -0.44(-1.10%)
Feb 05, 2003 40.50 40.78 40.05 40.12 151,600 -0.38(-0.94%)
Feb 04, 2003 40.13 40.80 39.60 40.50 182,600 +0.27(+0.67%)
Feb 03, 2003 40.25 40.60 40.13 40.23 190,700 +0.23(+0.57%)
Jan 31, 2003 39.05 40.14 39.05 40.00 265,900 +0.74(+1.88%)
Jan 30, 2003 39.96 40.33 39.25 39.26 184,000 -0.70(-1.75%)
Jan 29, 2003 40.04 40.05 39.00 39.96 162,300 -0.08(-0.20%)
Jan 28, 2003 39.70 40.10 39.03 40.04 302,700 +0.27(+0.68%)
Jan 27, 2003 40.45 40.45 39.74 39.77 279,200 -0.89(-2.19%)
Jan 24, 2003 41.45 41.45 40.02 40.66 269,300 -0.78(-1.88%)
Jan 23, 2003 41.60 41.90 41.35 41.44 237,200 -0.06(-0.14%)
Jan 22, 2003 41.60 42.05 41.44 41.50 307,300 -0.10(-0.24%)
Jan 21, 2003 41.61 42.10 41.59 41.60 229,700 +0.00(+0.00%)
Jan 17, 2003 41.76 42.25 41.39 41.60 296,900 -0.15(-0.36%)
Jan 16, 2003 40.80 42.25 40.78 41.75 478,900 +0.96(+2.35%)
Jan 15, 2003 41.30 41.34 40.60 40.79 335,000 -0.51(-1.23%)
Jan 14, 2003 40.85 41.35 40.80 41.30 326,600 +0.30(+0.73%)
Jan 13, 2003 41.70 41.70 40.72 41.00 377,000 -0.56(-1.35%)
Jan 10, 2003 41.60 41.99 41.13 41.56 361,000 -0.04(-0.10%)
Jan 09, 2003 41.08 41.60 41.08 41.60 203,500 +0.52(+1.27%)
Jan 08, 2003 41.36 41.50 40.62 41.08 311,200 -0.28(-0.68%)
Jan 07, 2003 40.85 41.45 40.00 41.36 383,800 +0.51(+1.25%)
Jan 06, 2003 40.67 41.23 40.63 40.85 295,800 +0.18(+0.44%)
Jan 03, 2003 40.76 40.90 40.25 40.67 309,600 -0.09(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.