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 29, 2002 33.97 34.00 33.80 33.80 65,300 +0.00(+0.00%)
Mar 28, 2002 33.97 34.00 33.80 33.80 65,300 -0.10(-0.29%)
Mar 27, 2002 34.00 34.10 33.85 33.90 141,800 +0.05(+0.15%)
Mar 26, 2002 33.90 33.99 33.68 33.85 54,900 -0.01(-0.03%)
Mar 25, 2002 33.75 34.00 33.59 33.86 134,800 +0.20(+0.59%)
Mar 22, 2002 33.95 33.95 33.60 33.66 33,100 -0.23(-0.68%)
Mar 21, 2002 33.64 33.90 33.05 33.89 90,900 +0.26(+0.77%)
Mar 20, 2002 33.96 33.96 33.55 33.63 138,600 -0.32(-0.94%)
Mar 19, 2002 33.95 34.00 33.57 33.95 141,000 +0.05(+0.15%)
Mar 18, 2002 34.80 34.80 33.85 33.90 123,900 -0.89(-2.56%)
Mar 15, 2002 34.60 35.10 34.60 34.79 126,800 -0.13(-0.37%)
Mar 14, 2002 35.15 35.16 34.50 34.92 144,700 -0.26(-0.74%)
Mar 13, 2002 36.20 36.25 35.10 35.18 71,900 -0.84(-2.33%)
Mar 12, 2002 36.34 36.65 35.90 36.02 138,700 -0.31(-0.85%)
Mar 11, 2002 35.60 36.35 35.60 36.33 77,500 +0.83(+2.34%)
Mar 08, 2002 36.00 36.14 35.45 35.50 125,600 +0.05(+0.14%)
Mar 07, 2002 34.85 35.45 34.69 35.45 91,100 +0.85(+2.46%)
Mar 06, 2002 34.95 34.98 34.45 34.60 55,800 -0.10(-0.29%)
Mar 05, 2002 34.95 35.00 34.60 34.70 90,700 -0.25(-0.72%)
Mar 04, 2002 35.00 35.44 34.69 34.95 77,400 -0.05(-0.14%)
Mar 01, 2002 35.00 35.00 34.65 35.00 47,000 +0.06(+0.17%)
Feb 28, 2002 34.90 35.00 34.65 34.94 32,600 +0.09(+0.26%)
Feb 27, 2002 34.98 34.98 34.69 34.85 77,400 +0.00(+0.00%)
Feb 26, 2002 34.98 34.98 34.68 34.85 202,000 -0.08(-0.23%)
Feb 25, 2002 35.20 35.42 34.55 34.93 61,400 -0.12(-0.34%)
Feb 22, 2002 35.15 35.25 34.70 35.05 10,250,000 +0.05(+0.14%)
Feb 21, 2002 35.15 35.25 35.00 35.00 153,200 -0.15(-0.43%)
Feb 20, 2002 34.35 35.30 34.30 35.15 205,400 +0.65(+1.88%)
Feb 19, 2002 33.72 34.89 33.65 34.50 208,600 +0.89(+2.65%)
Feb 18, 2002 32.00 33.75 31.98 33.61 113,700 +0.00(+0.00%)
Feb 15, 2002 32.00 33.75 31.98 33.61 113,700 +1.70(+5.33%)
Feb 14, 2002 31.10 32.00 31.00 31.91 74,600 +0.72(+2.31%)
Feb 13, 2002 31.15 31.30 31.13 31.19 41,400 -0.11(-0.35%)
Feb 12, 2002 31.43 31.80 31.15 31.30 33,000 -0.12(-0.38%)
Feb 11, 2002 32.00 32.35 31.30 31.42 103,100 -0.69(-2.15%)
Feb 08, 2002 31.10 32.11 30.30 32.11 80,300 +1.11(+3.58%)
Feb 07, 2002 30.98 31.18 30.45 31.00 155,100 +0.02(+0.06%)
Feb 06, 2002 31.20 31.25 30.40 30.98 330,000 -0.39(-1.24%)
Feb 05, 2002 31.25 31.65 31.21 31.37 50,800 -0.50(-1.57%)
Feb 04, 2002 32.25 32.35 31.50 31.87 121,900 -0.38(-1.18%)
Feb 01, 2002 32.02 32.43 31.75 32.25 57,900 +0.23(+0.72%)
Jan 31, 2002 32.56 32.56 32.02 32.02 39,800 -0.54(-1.66%)
Jan 30, 2002 32.15 32.61 32.01 32.56 44,000 +0.29(+0.90%)
Jan 29, 2002 32.75 32.82 31.55 32.27 45,100 -0.48(-1.47%)
Jan 28, 2002 32.50 32.90 31.85 32.75 190,600 +0.25(+0.77%)
Jan 25, 2002 33.85 33.85 32.43 32.50 43,500 -1.43(-4.21%)
Jan 24, 2002 34.35 34.36 33.90 33.93 36,000 -0.42(-1.22%)
Jan 23, 2002 34.08 34.36 33.75 34.35 35,800 +0.27(+0.79%)
Jan 22, 2002 34.55 34.60 33.90 34.08 170,000 -0.40(-1.16%)
Jan 21, 2002 34.60 34.96 34.48 34.48 31,900 +0.00(+0.00%)
Jan 18, 2002 34.60 34.96 34.48 34.48 30,700 -0.28(-0.81%)
Jan 17, 2002 33.90 34.76 33.85 34.76 21,500 +0.81(+2.39%)
Jan 16, 2002 33.88 34.30 33.80 33.95 36,400 +0.07(+0.21%)
Jan 15, 2002 33.50 33.88 33.20 33.88 25,800 +0.03(+0.09%)
Jan 14, 2002 34.00 34.00 33.25 33.85 73,200 -0.31(-0.91%)
Jan 11, 2002 34.90 34.90 34.15 34.16 39,800 -0.84(-2.40%)
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.