J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.20 19.91 19.20 19.61 2,770,471 +0.32(+1.68%)
May 28, 2002 19.32 19.40 19.22 19.29 291,038 -0.03(-0.15%)
May 27, 2002 19.40 19.64 19.28 19.32 262,172 +0.00(+0.00%)
May 24, 2002 19.40 19.64 19.28 19.32 260,644 -0.07(-0.36%)
May 23, 2002 19.43 19.55 19.36 19.39 333,488 +0.08(+0.43%)
May 22, 2002 18.99 19.34 18.96 19.30 271,172 +0.31(+1.64%)
May 21, 2002 19.38 19.38 18.75 18.99 483,592 -0.51(-2.63%)
May 20, 2002 20.04 20.19 19.43 19.51 392,749 -0.54(-2.67%)
May 17, 2002 19.98 20.08 19.96 20.04 77,768 +0.05(+0.24%)
May 16, 2002 20.02 20.27 19.96 19.99 59,769 -0.08(-0.41%)
May 15, 2002 20.39 20.44 20.03 20.08 114,275 -0.31(-1.53%)
May 14, 2002 20.17 20.46 20.05 20.39 89,654 +0.22(+1.08%)
May 13, 2002 19.96 20.17 19.91 20.17 78,787 +0.14(+0.71%)
May 10, 2002 20.20 20.20 19.96 20.03 73,863 -0.12(-0.61%)
May 09, 2002 20.25 20.45 20.11 20.15 88,126 -0.09(-0.47%)
May 08, 2002 20.32 20.51 20.10 20.25 78,617 +0.01(+0.03%)
May 07, 2002 20.47 20.48 20.23 20.24 60,279 -0.09(-0.46%)
May 06, 2002 20.61 20.72 20.32 20.34 157,745 -0.24(-1.17%)
May 03, 2002 20.44 20.61 20.38 20.58 111,049 +0.23(+1.13%)
May 02, 2002 20.23 20.67 20.20 20.35 341,639 +0.08(+0.38%)
May 01, 2002 20.38 20.41 20.10 20.27 96,107 -0.16(-0.81%)
Apr 30, 2002 20.17 20.44 20.17 20.44 115,804 +0.38(+1.88%)
Apr 29, 2002 20.08 20.21 20.00 20.06 251,644 +0.04(+0.18%)
Apr 26, 2002 20.20 20.20 19.98 20.02 225,665 -0.18(-0.87%)
Apr 25, 2002 20.18 20.38 20.09 20.20 155,707 +0.02(+0.12%)
Apr 24, 2002 20.49 20.55 20.08 20.18 232,287 -0.32(-1.55%)
Apr 23, 2002 20.03 20.52 20.03 20.49 206,817 +0.41(+2.05%)
Apr 22, 2002 20.23 20.23 19.98 20.08 103,408 -0.14(-0.67%)
Apr 19, 2002 20.23 20.29 20.18 20.22 128,709 +0.03(+0.15%)
Apr 18, 2002 20.51 20.55 20.15 20.19 139,066 -0.32(-1.55%)
Apr 17, 2002 20.32 20.61 20.31 20.51 130,237 -0.10(-0.49%)
Apr 16, 2002 20.14 20.61 20.14 20.61 157,235 +0.58(+2.91%)
Apr 15, 2002 20.55 20.67 20.02 20.02 209,534 -0.44(-2.16%)
Apr 12, 2002 20.17 20.71 20.12 20.47 385,108 +0.37(+1.82%)
Apr 11, 2002 19.76 20.14 19.76 20.10 441,991 +0.32(+1.61%)
Apr 10, 2002 19.99 20.05 19.72 19.78 192,384 -0.19(-0.97%)
Apr 09, 2002 20.02 20.11 19.94 19.98 101,371 +0.04(+0.18%)
Apr 08, 2002 19.88 19.98 19.88 19.94 66,561 +0.02(+0.09%)
Apr 05, 2002 19.99 20.11 19.90 19.92 229,400 -0.04(-0.18%)
Apr 04, 2002 19.26 19.99 19.23 19.96 587,001 +0.74(+3.83%)
Apr 03, 2002 19.52 19.52 19.10 19.22 182,875 -0.29(-1.51%)
Apr 02, 2002 19.59 19.67 19.46 19.52 208,515 -0.07(-0.36%)
Apr 01, 2002 19.91 19.91 19.58 19.59 156,047 -0.32(-1.60%)
Mar 29, 2002 20.01 20.02 19.91 19.91 110,879 +0.00(+0.00%)
Mar 28, 2002 20.01 20.02 19.91 19.91 110,879 -0.06(-0.30%)
Mar 27, 2002 20.02 20.08 19.94 19.96 240,777 +0.03(+0.15%)
Mar 26, 2002 19.96 20.02 19.84 19.94 93,220 -0.01(-0.03%)
Mar 25, 2002 19.88 20.02 19.78 19.94 228,891 +0.12(+0.59%)
Mar 22, 2002 19.99 19.99 19.79 19.82 56,204 -0.14(-0.68%)
Mar 21, 2002 19.81 19.96 19.46 19.96 154,349 +0.15(+0.77%)
Mar 20, 2002 20.00 20.00 19.76 19.81 235,344 -0.19(-0.94%)
Mar 19, 2002 19.99 20.02 19.77 19.99 239,419 +0.03(+0.15%)
Mar 18, 2002 20.49 20.49 19.94 19.96 210,383 -0.52(-2.56%)
Mar 15, 2002 20.38 20.67 20.38 20.49 215,307 -0.08(-0.37%)
Mar 14, 2002 20.70 20.71 20.32 20.57 245,701 -0.15(-0.74%)
Mar 13, 2002 21.32 21.35 20.67 20.72 122,086 -0.49(-2.33%)
Mar 12, 2002 21.40 21.58 21.14 21.21 235,513 -0.18(-0.85%)
Mar 11, 2002 20.97 21.41 20.97 21.40 131,595 +0.49(+2.34%)
Mar 08, 2002 21.20 21.28 20.88 20.91 213,269 +0.03(+0.14%)
Mar 07, 2002 20.52 20.88 20.43 20.88 154,688 +0.50(+2.46%)
Mar 06, 2002 20.58 20.60 20.29 20.38 94,748 -0.06(-0.29%)
Mar 05, 2002 20.58 20.61 20.38 20.44 154,009 -0.15(-0.72%)
Mar 04, 2002 20.61 20.87 20.43 20.58 131,425 -0.03(-0.14%)
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.