J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.98 27.13 26.90 27.05 111,728 +0.13(+0.48%)
Nov 26, 2003 27.00 27.10 26.88 26.92 202,742 -0.16(-0.59%)
Nov 25, 2003 26.94 27.08 26.91 27.08 216,665 +0.12(+0.44%)
Nov 24, 2003 26.32 26.96 26.32 26.96 417,540 +0.58(+2.21%)
Nov 21, 2003 26.18 26.47 26.14 26.38 260,644 +0.40(+1.54%)
Nov 20, 2003 26.23 26.35 25.92 25.98 592,605 -0.15(-0.59%)
Nov 19, 2003 26.27 26.31 26.13 26.13 241,456 -0.14(-0.52%)
Nov 18, 2003 26.48 26.59 26.27 26.27 270,662 -0.21(-0.78%)
Nov 17, 2003 26.45 26.48 26.37 26.47 350,129 -0.03(-0.11%)
Nov 14, 2003 26.27 26.72 26.27 26.50 268,794 +0.25(+0.94%)
Nov 13, 2003 26.41 26.56 26.21 26.25 912,000 +0.39(+1.53%)
Nov 12, 2003 25.59 25.90 25.59 25.86 215,137 +0.24(+0.94%)
Nov 11, 2003 25.53 25.61 25.50 25.62 118,521 +0.08(+0.32%)
Nov 10, 2003 25.82 25.82 25.44 25.54 166,744 -0.22(-0.87%)
Nov 07, 2003 25.74 25.74 25.70 25.76 213,100 -0.01(-0.02%)
Nov 06, 2003 25.78 25.82 25.74 25.77 403,277 +0.02(+0.07%)
Nov 05, 2003 25.79 25.77 25.57 25.75 108,332 +0.13(+0.51%)
Nov 04, 2003 25.79 25.79 25.62 25.62 152,589 -0.28(-1.07%)
Nov 03, 2003 25.78 25.92 25.66 25.89 129,218 +0.12(+0.46%)
Oct 31, 2003 25.47 25.78 25.47 25.78 148,405 +0.24(+0.92%)
Oct 30, 2003 25.51 25.58 25.40 25.54 150,613 +0.02(+0.07%)
Oct 29, 2003 25.71 25.71 25.38 25.52 155,198 -0.15(-0.60%)
Oct 28, 2003 25.38 25.68 25.38 25.68 182,026 +0.19(+0.74%)
Oct 27, 2003 25.26 25.52 25.26 25.49 138,897 +0.21(+0.82%)
Oct 24, 2003 25.22 25.32 25.18 25.28 236,702 +0.01(+0.02%)
Oct 23, 2003 25.18 25.32 25.08 25.28 161,480 +0.10(+0.40%)
Oct 22, 2003 25.21 25.26 25.10 25.18 199,006 -0.04(-0.14%)
Oct 21, 2003 25.34 25.34 25.21 25.21 180,498 -0.04(-0.16%)
Oct 20, 2003 25.08 25.26 25.06 25.25 185,082 +0.16(+0.66%)
Oct 17, 2003 25.06 25.23 25.04 25.09 278,813 +0.07(+0.28%)
Oct 16, 2003 25.02 25.03 24.90 25.02 178,630 -0.01(-0.05%)
Oct 15, 2003 25.22 25.22 24.99 25.03 121,068 -0.06(-0.23%)
Oct 14, 2003 24.94 25.12 24.91 25.09 322,961 +0.18(+0.71%)
Oct 13, 2003 24.94 25.00 24.82 24.91 118,521 -0.03(-0.12%)
Oct 10, 2003 24.91 24.96 24.84 24.94 174,215 +0.02(+0.07%)
Oct 09, 2003 24.98 25.11 24.90 24.92 295,623 -0.05(-0.21%)
Oct 08, 2003 25.26 25.31 25.13 24.98 359,298 -0.34(-1.35%)
Oct 07, 2003 25.38 25.38 25.15 25.32 190,346 -0.06(-0.23%)
Oct 06, 2003 25.44 25.44 25.31 25.38 226,853 -0.14(-0.55%)
Oct 03, 2003 25.44 25.61 25.35 25.52 320,923 +0.23(+0.91%)
Oct 02, 2003 25.15 25.36 25.15 25.29 244,683 +0.23(+0.92%)
Oct 01, 2003 24.82 25.06 24.82 25.06 296,302 +0.23(+0.93%)
Sep 30, 2003 25.04 25.04 24.71 24.83 309,716 -0.19(-0.78%)
Sep 29, 2003 25.03 25.14 24.94 25.02 239,249 -0.01(-0.05%)
Sep 26, 2003 25.03 25.14 24.97 25.04 192,723 -0.08(-0.31%)
Sep 25, 2003 25.57 25.67 25.11 25.11 261,153 -0.55(-2.16%)
Sep 24, 2003 24.60 25.75 25.32 25.67 814,534 +1.07(+4.33%)
Sep 23, 2003 24.62 24.63 24.30 24.60 213,949 -0.08(-0.33%)
Sep 22, 2003 24.82 24.82 24.55 24.68 246,720 -0.14(-0.57%)
Sep 19, 2003 24.85 24.88 24.73 24.82 191,705 +0.09(+0.36%)
Sep 18, 2003 24.53 24.77 24.53 24.73 130,576 +0.14(+0.55%)
Sep 17, 2003 24.48 24.73 24.42 24.60 173,876 +0.08(+0.31%)
Sep 16, 2003 24.48 24.59 24.21 24.52 249,607 +0.14(+0.58%)
Sep 15, 2003 24.15 24.41 24.15 24.38 198,497 +0.19(+0.78%)
Sep 12, 2003 24.06 24.25 23.95 24.19 122,935 +0.05(+0.20%)
Sep 11, 2003 24.00 24.15 23.86 24.15 146,198 +0.21(+0.86%)
Sep 10, 2003 23.82 24.10 23.79 23.94 147,217 +0.05(+0.22%)
Sep 09, 2003 23.82 23.94 23.59 23.89 187,290 -0.05(-0.22%)
Sep 08, 2003 23.67 23.95 23.65 23.94 151,292 +0.29(+1.25%)
Sep 05, 2003 24.09 24.09 23.62 23.65 191,195 -0.44(-1.83%)
Sep 04, 2003 24.13 24.13 23.90 24.09 206,987 -0.03(-0.12%)
Sep 03, 2003 24.15 24.23 24.00 24.12 211,232 -0.12(-0.51%)
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.