J.M. Smucker Company (NY: SJM )

120.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.65 27.08 26.65 27.08 320,923 +0.38(+1.43%)
Aug 30, 2004 27.40 27.40 26.70 26.70 516,534 -0.62(-2.26%)
Aug 27, 2004 27.44 27.44 27.26 27.31 602,623 -0.11(-0.41%)
Aug 26, 2004 27.33 27.48 27.21 27.43 730,313 +0.09(+0.34%)
Aug 25, 2004 27.38 27.68 27.18 27.33 1,827,566 +0.50(+1.87%)
Aug 24, 2004 26.61 27.12 26.45 26.83 731,671 +0.18(+0.68%)
Aug 23, 2004 26.27 26.70 26.03 26.65 444,029 +0.38(+1.46%)
Aug 20, 2004 26.32 26.34 26.08 26.27 320,074 +0.06(+0.22%)
Aug 19, 2004 26.60 26.64 26.10 26.21 409,899 -0.38(-1.42%)
Aug 18, 2004 26.27 26.60 26.22 26.58 360,487 +0.23(+0.87%)
Aug 17, 2004 26.35 26.44 26.21 26.35 440,123 +0.04(+0.16%)
Aug 16, 2004 26.20 26.34 26.06 26.31 379,335 -0.01(-0.02%)
Aug 13, 2004 26.38 26.41 26.24 26.32 328,904 -0.08(-0.31%)
Aug 12, 2004 26.30 26.44 26.16 26.40 583,435 +0.16(+0.63%)
Aug 11, 2004 26.03 26.32 25.81 26.24 526,212 +0.20(+0.77%)
Aug 10, 2004 25.75 26.27 25.64 26.04 697,372 +0.29(+1.12%)
Aug 09, 2004 25.72 25.79 25.61 25.75 426,879 +0.06(+0.23%)
Aug 06, 2004 25.33 25.79 25.32 25.69 796,196 +0.37(+1.44%)
Aug 05, 2004 25.68 25.68 25.30 25.32 469,329 -0.29(-1.15%)
Aug 04, 2004 25.39 25.64 24.96 25.62 514,666 +0.29(+1.14%)
Aug 03, 2004 25.16 25.49 25.10 25.33 1,023,050 +0.24(+0.96%)
Aug 02, 2004 24.73 25.21 24.65 25.09 1,002,674 +0.47(+1.89%)
Jul 30, 2004 24.32 24.62 24.03 24.62 1,430,912 +0.31(+1.28%)
Jul 29, 2004 24.94 24.98 24.23 24.31 751,538 -0.63(-2.53%)
Jul 28, 2004 25.09 25.12 24.62 24.94 764,103 -0.12(-0.49%)
Jul 27, 2004 25.26 25.34 24.91 25.06 578,511 -0.08(-0.33%)
Jul 26, 2004 25.50 25.52 25.03 25.15 882,964 -0.30(-1.18%)
Jul 23, 2004 26.08 26.08 25.40 25.45 477,989 -0.63(-2.42%)
Jul 22, 2004 26.35 26.35 25.67 26.08 906,736 -0.27(-1.01%)
Jul 21, 2004 27.15 27.15 26.34 26.34 388,674 -0.51(-1.91%)
Jul 20, 2004 26.88 26.94 26.80 26.86 538,268 -0.06(-0.22%)
Jul 19, 2004 27.31 27.33 26.83 26.91 298,679 -0.38(-1.40%)
Jul 16, 2004 27.39 27.44 27.27 27.30 446,915 -0.12(-0.45%)
Jul 15, 2004 27.40 27.45 27.29 27.42 325,338 +0.08(+0.28%)
Jul 14, 2004 27.39 27.59 27.30 27.34 301,396 -0.05(-0.17%)
Jul 13, 2004 27.39 27.44 27.31 27.39 460,669 +0.00(+0.00%)
Jul 12, 2004 27.39 27.47 27.21 27.39 481,215 +0.01(+0.02%)
Jul 09, 2004 27.47 27.51 27.27 27.39 525,533 +0.05(+0.17%)
Jul 08, 2004 27.05 27.46 26.97 27.34 710,277 +0.31(+1.13%)
Jul 07, 2004 26.91 27.04 26.84 27.03 474,763 +0.12(+0.44%)
Jul 06, 2004 26.96 27.03 26.90 26.91 360,826 -0.04(-0.15%)
Jul 02, 2004 26.97 27.03 26.83 26.96 257,078 -0.03(-0.11%)
Jul 01, 2004 27.03 27.12 26.86 26.98 302,245 -0.05(-0.20%)
Jun 30, 2004 27.08 27.16 26.87 27.04 378,655 +0.03(+0.11%)
Jun 29, 2004 26.96 27.21 26.86 27.01 497,176 -0.01(-0.02%)
Jun 28, 2004 27.33 27.42 26.88 27.01 545,400 -0.24(-0.89%)
Jun 25, 2004 27.18 27.37 27.08 27.26 1,057,689 +0.19(+0.72%)
Jun 24, 2004 26.62 27.20 26.54 27.06 1,516,491 +0.39(+1.48%)
Jun 23, 2004 27.02 27.05 26.53 26.67 865,135 -0.29(-1.09%)
Jun 22, 2004 27.21 27.21 26.94 26.96 533,344 -0.31(-1.12%)
Jun 21, 2004 27.39 27.47 27.24 27.27 834,231 -0.12(-0.45%)
Jun 18, 2004 27.50 27.59 27.13 27.39 1,233,263 +0.01(+0.02%)
Jun 17, 2004 28.65 28.65 27.39 27.39 1,840,641 -1.27(-4.42%)
Jun 16, 2004 28.80 28.87 28.65 28.65 697,032 -0.15(-0.51%)
Jun 15, 2004 28.94 29.08 28.80 28.80 666,638 -0.07(-0.24%)
Jun 14, 2004 28.86 29.02 28.85 28.87 973,128 +0.02(+0.08%)
Jun 10, 2004 28.89 28.93 28.80 28.85 673,600 +0.02(+0.06%)
Jun 09, 2004 28.87 28.89 28.77 28.83 684,127 -0.04(-0.12%)
Jun 08, 2004 28.89 28.94 28.86 28.86 400,730 -0.02(-0.08%)
Jun 07, 2004 28.98 29.00 28.88 28.89 522,986 -0.02(-0.08%)
Jun 04, 2004 29.02 29.07 28.89 28.91 422,294 -0.04(-0.12%)
Jun 03, 2004 28.92 29.09 28.83 28.95 641,168 +0.18(+0.61%)
Jun 02, 2004 28.71 28.94 28.69 28.77 796,875 +0.06(+0.21%)
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.