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 (%)
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%)
Jan 02, 2004 29.68 29.80 29.50 29.56 151,147 -0.07(-0.24%)
Dec 31, 2003 29.96 30.08 29.63 29.63 221,601 -0.24(-0.81%)
Dec 30, 2003 29.78 29.87 29.71 29.88 185,687 +0.18(+0.59%)
Dec 29, 2003 29.35 29.70 29.35 29.70 222,518 +0.33(+1.14%)
Dec 26, 2003 29.27 29.44 29.27 29.37 50,280 +0.03(+0.09%)
Dec 24, 2003 29.31 29.49 29.28 29.34 79,318 -0.01(-0.04%)
Dec 23, 2003 29.38 29.48 29.19 29.35 206,166 +0.03(+0.11%)
Dec 22, 2003 29.03 29.38 29.03 29.32 145,187 +0.25(+0.86%)
Dec 19, 2003 29.15 29.18 28.95 29.07 326,901 -0.23(-0.78%)
Dec 18, 2003 29.41 29.46 29.29 29.30 250,486 -0.14(-0.49%)
Dec 17, 2003 29.77 29.77 29.41 29.44 212,432 -0.27(-0.90%)
Dec 16, 2003 29.99 29.99 29.76 29.71 260,573 -0.29(-0.98%)
Dec 15, 2003 30.49 30.52 29.99 30.01 173,308 -0.09(-0.30%)
Dec 12, 2003 30.03 30.11 29.86 30.10 130,515 +0.10(+0.35%)
Dec 11, 2003 29.76 30.07 29.76 29.99 323,538 +0.17(+0.57%)
Dec 10, 2003 30.10 30.11 29.73 29.82 123,332 -0.25(-0.83%)
Dec 09, 2003 30.26 30.26 29.92 30.07 180,949 -0.08(-0.26%)
Dec 08, 2003 30.30 30.39 30.07 30.15 227,409 -0.01(-0.04%)
Dec 05, 2003 30.26 30.44 30.04 30.16 167,653 +0.05(+0.17%)
Dec 04, 2003 30.13 30.22 29.95 30.11 198,371 -0.02(-0.07%)
Dec 03, 2003 30.53 30.53 30.11 30.13 211,209 -0.21(-0.69%)
Dec 02, 2003 30.24 30.50 30.24 30.34 171,932 +0.08(+0.26%)
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.