J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.18 22.57 22.15 22.33 761,699 +0.07(+0.32%)
Jun 27, 2002 22.61 22.61 21.94 22.26 516,103 -0.41(-1.79%)
Jun 26, 2002 21.92 22.74 21.92 22.67 658,540 +0.58(+2.64%)
Jun 25, 2002 22.18 22.44 21.72 22.08 659,915 -0.20(-0.88%)
Jun 21, 2002 21.92 22.40 21.92 22.28 1,019,369 +0.10(+0.44%)
Jun 20, 2002 22.51 22.71 22.10 22.18 846,366 -0.39(-1.74%)
Jun 19, 2002 22.64 22.73 22.51 22.57 847,895 -0.23(-1.00%)
Jun 18, 2002 22.67 23.03 22.38 22.80 1,689,218 -0.62(-2.65%)
Jun 17, 2002 23.98 23.99 23.23 23.42 1,240,207 -0.62(-2.58%)
Jun 14, 2002 22.51 24.05 22.48 24.05 841,170 +0.51(+2.17%)
Jun 12, 2002 22.51 23.56 22.51 23.54 940,509 +0.05(+0.19%)
Jun 11, 2002 22.77 23.88 22.77 23.49 1,781,221 +0.99(+4.39%)
Jun 10, 2002 22.38 23.08 22.35 22.50 1,192,524 -0.17(-0.75%)
Jun 07, 2002 22.44 22.99 22.38 22.67 1,940,010 +0.09(+0.38%)
Jun 06, 2002 22.57 22.74 21.94 22.59 1,866,652 +0.03(+0.14%)
Jun 05, 2002 22.93 23.49 22.51 22.55 7,626,165 +0.77(+3.51%)
May 31, 2002 21.33 22.12 21.33 21.79 2,493,557 +0.36(+1.68%)
May 28, 2002 21.46 21.55 21.35 21.43 261,948 -0.03(-0.15%)
May 27, 2002 21.55 21.82 21.42 21.46 235,967 +0.00(+0.00%)
May 24, 2002 21.55 21.82 21.42 21.46 234,592 -0.08(-0.36%)
May 23, 2002 21.59 21.72 21.51 21.54 300,156 +0.09(+0.43%)
May 22, 2002 21.10 21.49 21.07 21.45 244,067 +0.35(+1.64%)
May 21, 2002 21.53 21.53 20.83 21.10 435,256 -0.57(-2.63%)
May 20, 2002 22.27 22.43 21.59 21.67 353,493 -0.60(-2.67%)
May 17, 2002 22.19 22.31 22.18 22.27 69,995 +0.05(+0.24%)
May 16, 2002 22.25 22.52 22.18 22.21 53,795 -0.09(-0.41%)
May 15, 2002 22.65 22.71 22.25 22.31 102,853 -0.35(-1.53%)
May 14, 2002 22.41 22.73 22.27 22.65 80,693 +0.24(+1.08%)
May 13, 2002 22.18 22.41 22.12 22.41 70,912 +0.16(+0.71%)
May 10, 2002 22.44 22.44 22.18 22.25 66,480 -0.14(-0.61%)
May 09, 2002 22.50 22.72 22.35 22.39 79,318 -0.10(-0.47%)
May 08, 2002 22.57 22.79 22.33 22.50 70,759 +0.01(+0.03%)
May 07, 2002 22.74 22.76 22.48 22.49 54,254 -0.10(-0.46%)
May 06, 2002 22.90 23.03 22.58 22.59 141,978 -0.27(-1.17%)
May 03, 2002 22.71 22.90 22.65 22.86 99,950 +0.26(+1.13%)
May 02, 2002 22.48 22.96 22.44 22.61 307,491 +0.09(+0.38%)
May 01, 2002 22.64 22.67 22.33 22.52 86,501 -0.18(-0.81%)
Apr 30, 2002 22.41 22.71 22.41 22.71 104,229 +0.42(+1.88%)
Apr 29, 2002 22.31 22.45 22.22 22.29 226,492 +0.04(+0.18%)
Apr 26, 2002 22.44 22.44 22.19 22.25 203,109 -0.20(-0.87%)
Apr 25, 2002 22.42 22.64 22.32 22.44 140,144 +0.03(+0.12%)
Apr 24, 2002 22.77 22.84 22.31 22.42 209,070 -0.35(-1.55%)
Apr 23, 2002 22.25 22.80 22.25 22.77 186,145 +0.46(+2.05%)
Apr 22, 2002 22.48 22.48 22.20 22.31 93,072 -0.15(-0.67%)
Apr 19, 2002 22.48 22.55 22.42 22.46 115,844 +0.03(+0.15%)
Apr 18, 2002 22.78 22.84 22.39 22.43 125,166 -0.35(-1.55%)
Apr 17, 2002 22.57 22.90 22.56 22.78 117,219 -0.11(-0.49%)
Apr 16, 2002 22.38 22.90 22.38 22.89 141,519 +0.65(+2.91%)
Apr 15, 2002 22.84 22.97 22.25 22.25 188,590 -0.49(-2.16%)
Apr 12, 2002 22.41 23.01 22.35 22.74 346,616 +0.41(+1.82%)
Apr 11, 2002 21.95 22.38 21.95 22.33 397,813 +0.35(+1.61%)
Apr 10, 2002 22.21 22.28 21.91 21.98 173,155 -0.22(-0.97%)
Apr 09, 2002 22.25 22.35 22.15 22.19 91,238 +0.04(+0.18%)
Apr 08, 2002 22.08 22.20 22.08 22.16 59,908 +0.02(+0.09%)
Apr 05, 2002 22.21 22.34 22.11 22.14 206,471 -0.04(-0.18%)
Apr 04, 2002 21.40 22.21 21.36 22.18 528,329 +0.82(+3.83%)
Apr 03, 2002 21.68 21.68 21.22 21.36 164,596 -0.33(-1.51%)
Apr 02, 2002 21.76 21.85 21.63 21.68 187,673 -0.08(-0.36%)
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.