J.M. Smucker Company (NY: SJM )

126.14 +0.42 (+0.34%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.12 34.59 33.92 34.54 224,658 +0.34(+0.99%)
Mar 30, 2004 33.95 34.22 33.73 34.20 220,685 +0.22(+0.65%)
Mar 29, 2004 33.82 34.12 33.74 33.97 428,226 +0.17(+0.50%)
Mar 26, 2004 34.01 34.02 33.74 33.80 269,437 -0.27(-0.79%)
Mar 25, 2004 33.74 34.07 33.74 34.07 199,136 +0.33(+0.99%)
Mar 24, 2004 34.01 34.14 33.74 33.74 206,777 -0.37(-1.07%)
Mar 23, 2004 33.86 34.20 33.67 34.10 362,357 -0.02(-0.06%)
Mar 22, 2004 33.82 34.30 33.45 34.12 394,757 +0.17(+0.50%)
Mar 19, 2004 34.23 34.25 33.92 33.95 242,081 -0.28(-0.82%)
Mar 18, 2004 33.96 34.23 33.83 34.23 452,526 +0.17(+0.50%)
Mar 17, 2004 33.48 34.08 33.48 34.06 378,557 +0.59(+1.76%)
Mar 16, 2004 33.21 33.50 33.08 33.48 338,821 +0.30(+0.91%)
Mar 15, 2004 33.63 33.63 33.14 33.17 452,679 -0.37(-1.11%)
Mar 12, 2004 33.24 33.56 32.90 33.55 433,728 +0.30(+0.91%)
Mar 11, 2004 33.14 33.29 33.04 33.25 390,019 +0.12(+0.38%)
Mar 10, 2004 33.34 33.63 33.11 33.12 345,393 -0.22(-0.65%)
Mar 09, 2004 32.36 33.62 32.23 33.34 535,207 +1.07(+3.30%)
Mar 08, 2004 32.88 32.88 32.23 32.27 2,157,180 -1.71(-5.03%)
Mar 05, 2004 33.95 34.00 33.70 33.98 155,732 +0.18(+0.54%)
Mar 04, 2004 34.02 34.10 33.55 33.80 154,815 -0.11(-0.33%)
Mar 03, 2004 33.88 33.99 33.65 33.91 249,111 +0.19(+0.56%)
Mar 02, 2004 33.91 33.94 33.60 33.72 307,644 -0.09(-0.27%)
Mar 01, 2004 33.23 33.93 33.19 33.81 350,436 +0.71(+2.15%)
Feb 27, 2004 33.01 33.26 32.94 33.10 321,246 +0.05(+0.16%)
Feb 26, 2004 33.18 33.27 32.85 33.04 216,100 -0.13(-0.39%)
Feb 25, 2004 32.72 33.18 32.61 33.17 439,841 +0.49(+1.50%)
Feb 24, 2004 32.26 32.72 32.11 32.68 433,422 +0.48(+1.50%)
Feb 23, 2004 32.09 32.21 31.80 32.20 384,823 +0.16(+0.49%)
Feb 20, 2004 32.32 32.45 31.94 32.04 165,360 -0.06(-0.18%)
Feb 19, 2004 32.19 32.21 31.90 32.10 177,434 +0.16(+0.51%)
Feb 18, 2004 31.64 32.54 31.56 31.94 334,695 +0.43(+1.37%)
Feb 17, 2004 30.98 31.70 30.88 31.51 243,915 +0.61(+1.97%)
Feb 13, 2004 30.92 30.96 30.62 30.90 274,327 +0.07(+0.21%)
Feb 12, 2004 30.94 30.96 30.77 30.83 130,668 -0.24(-0.78%)
Feb 11, 2004 30.66 31.07 30.66 31.07 313,299 +0.46(+1.50%)
Feb 10, 2004 30.82 30.82 30.57 30.62 463,377 -0.10(-0.34%)
Feb 09, 2004 30.72 30.84 30.56 30.72 185,075 +0.14(+0.47%)
Feb 06, 2004 30.46 30.58 30.25 30.58 214,419 +0.22(+0.73%)
Feb 05, 2004 30.23 30.43 30.16 30.35 275,703 +0.21(+0.69%)
Feb 04, 2004 30.22 30.30 30.12 30.14 276,926 -0.24(-0.80%)
Feb 03, 2004 30.40 30.62 30.34 30.39 191,800 -0.07(-0.24%)
Feb 02, 2004 30.49 30.54 30.21 30.46 197,607 -0.03(-0.09%)
Jan 30, 2004 30.79 30.79 30.21 30.49 234,745 -0.30(-0.98%)
Jan 29, 2004 30.85 30.88 30.49 30.79 129,904 -0.03(-0.08%)
Jan 28, 2004 30.92 31.12 30.78 30.81 157,413 -0.10(-0.34%)
Jan 27, 2004 30.72 31.02 30.69 30.92 171,932 +0.05(+0.17%)
Jan 26, 2004 30.59 30.87 30.52 30.86 171,626 +0.55(+1.81%)
Jan 23, 2004 30.49 30.62 30.10 30.31 167,194 -0.10(-0.32%)
Jan 22, 2004 30.46 30.56 30.30 30.41 165,513 +0.09(+0.28%)
Jan 21, 2004 30.46 30.56 30.18 30.33 193,175 -0.12(-0.41%)
Jan 20, 2004 30.24 30.50 30.14 30.45 284,567 +0.35(+1.15%)
Jan 16, 2004 29.87 30.12 29.80 30.11 174,225 +0.33(+1.10%)
Jan 15, 2004 29.89 29.92 29.61 29.78 102,089 -0.02(-0.07%)
Jan 14, 2004 29.67 29.99 29.64 29.80 194,856 +0.12(+0.42%)
Jan 13, 2004 29.69 29.76 29.54 29.67 253,848 +0.04(+0.13%)
Jan 12, 2004 29.75 29.77 29.59 29.63 211,820 -0.03(-0.09%)
Jan 09, 2004 29.67 29.94 29.67 29.66 295,876 +0.28(+0.96%)
Jan 08, 2004 29.53 29.63 29.38 29.38 212,126 -0.16(-0.55%)
Jan 07, 2004 29.64 29.77 29.48 29.54 180,643 -0.05(-0.15%)
Jan 06, 2004 29.69 29.69 29.53 29.59 194,551 -0.03(-0.09%)
Jan 05, 2004 29.54 29.71 29.50 29.61 193,175 +0.05(+0.18%)
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.