J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing 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 27.08 320,940 +0.38(+1.43%)
Aug 30, 2004 27.40 27.40 26.69 26.69 516,561 -0.62(-2.26%)
Aug 27, 2004 27.44 27.44 27.25 27.31 602,654 -0.11(-0.41%)
Aug 26, 2004 27.33 27.48 27.21 27.42 730,351 +0.09(+0.34%)
Aug 25, 2004 27.38 27.68 27.18 27.33 1,827,662 +0.50(+1.87%)
Aug 24, 2004 26.61 27.12 26.45 26.83 731,710 +0.18(+0.68%)
Aug 23, 2004 26.26 26.69 26.03 26.65 444,052 +0.38(+1.46%)
Aug 20, 2004 26.32 26.34 26.08 26.26 320,091 +0.06(+0.22%)
Aug 19, 2004 26.60 26.64 26.09 26.21 409,920 -0.38(-1.42%)
Aug 18, 2004 26.26 26.59 26.22 26.58 360,506 +0.23(+0.87%)
Aug 17, 2004 26.35 26.44 26.21 26.35 440,146 +0.04(+0.16%)
Aug 16, 2004 26.19 26.34 26.06 26.31 379,355 -0.01(-0.02%)
Aug 13, 2004 26.38 26.41 26.24 26.32 328,921 -0.08(-0.31%)
Aug 12, 2004 26.29 26.44 26.16 26.40 583,466 +0.16(+0.63%)
Aug 11, 2004 26.03 26.32 25.81 26.24 526,240 +0.20(+0.77%)
Aug 10, 2004 25.75 26.26 25.64 26.04 697,408 +0.29(+1.12%)
Aug 09, 2004 25.72 25.79 25.61 25.75 426,901 +0.06(+0.23%)
Aug 06, 2004 25.33 25.79 25.32 25.69 796,238 +0.37(+1.44%)
Aug 05, 2004 25.68 25.68 25.30 25.32 469,354 -0.29(-1.15%)
Aug 04, 2004 25.39 25.64 24.96 25.62 514,693 +0.29(+1.14%)
Aug 03, 2004 25.16 25.49 25.10 25.33 1,023,103 +0.24(+0.96%)
Aug 02, 2004 24.73 25.20 24.65 25.09 1,002,726 +0.47(+1.89%)
Jul 30, 2004 24.32 24.62 24.03 24.62 1,430,987 +0.31(+1.28%)
Jul 29, 2004 24.94 24.98 24.23 24.31 751,578 -0.63(-2.53%)
Jul 28, 2004 25.09 25.12 24.62 24.94 764,144 -0.12(-0.49%)
Jul 27, 2004 25.26 25.34 24.90 25.06 578,541 -0.08(-0.33%)
Jul 26, 2004 25.50 25.52 25.03 25.15 883,010 -0.30(-1.18%)
Jul 23, 2004 26.08 26.08 25.40 25.45 478,014 -0.63(-2.42%)
Jul 22, 2004 26.35 26.35 25.67 26.08 906,784 -0.27(-1.01%)
Jul 21, 2004 27.15 27.15 26.34 26.34 388,694 -0.51(-1.91%)
Jul 20, 2004 26.88 26.94 26.79 26.85 538,297 -0.06(-0.22%)
Jul 19, 2004 27.31 27.32 26.83 26.91 298,695 -0.38(-1.40%)
Jul 16, 2004 27.38 27.44 27.27 27.30 446,939 -0.12(-0.45%)
Jul 15, 2004 27.40 27.45 27.29 27.42 325,355 +0.08(+0.28%)
Jul 14, 2004 27.39 27.59 27.30 27.34 301,412 -0.05(-0.17%)
Jul 13, 2004 27.38 27.44 27.31 27.39 460,693 +0.00(+0.00%)
Jul 12, 2004 27.39 27.47 27.21 27.39 481,240 +0.01(+0.02%)
Jul 09, 2004 27.47 27.51 27.27 27.38 525,561 +0.05(+0.17%)
Jul 08, 2004 27.05 27.45 26.97 27.34 710,314 +0.31(+1.13%)
Jul 07, 2004 26.91 27.04 26.84 27.03 474,788 +0.12(+0.44%)
Jul 06, 2004 26.96 27.03 26.89 26.91 360,845 -0.04(-0.15%)
Jul 02, 2004 26.97 27.02 26.83 26.95 257,092 -0.03(-0.11%)
Jul 01, 2004 27.03 27.12 26.85 26.98 302,261 -0.05(-0.20%)
Jun 30, 2004 27.08 27.16 26.87 27.04 378,675 +0.03(+0.11%)
Jun 29, 2004 26.95 27.21 26.86 27.01 497,203 -0.01(-0.02%)
Jun 28, 2004 27.32 27.42 26.88 27.01 545,429 -0.24(-0.89%)
Jun 25, 2004 27.18 27.37 27.08 27.25 1,057,745 +0.19(+0.72%)
Jun 24, 2004 26.62 27.20 26.54 27.06 1,516,571 +0.39(+1.48%)
Jun 23, 2004 27.02 27.05 26.53 26.67 865,180 -0.29(-1.09%)
Jun 22, 2004 27.21 27.21 26.94 26.96 533,372 -0.31(-1.12%)
Jun 21, 2004 27.39 27.47 27.24 27.27 834,275 -0.12(-0.45%)
Jun 18, 2004 27.50 27.59 27.13 27.39 1,233,328 +0.01(+0.02%)
Jun 17, 2004 28.65 28.65 27.38 27.38 1,840,738 -1.27(-4.42%)
Jun 16, 2004 28.80 28.87 28.65 28.65 697,069 -0.15(-0.51%)
Jun 15, 2004 28.94 29.07 28.80 28.80 666,673 -0.07(-0.24%)
Jun 14, 2004 28.86 29.01 28.84 28.87 973,179 +0.02(+0.08%)
Jun 10, 2004 28.89 28.93 28.80 28.84 673,635 +0.02(+0.06%)
Jun 09, 2004 28.87 28.89 28.77 28.83 684,163 -0.04(-0.12%)
Jun 08, 2004 28.89 28.94 28.86 28.86 400,751 -0.02(-0.08%)
Jun 07, 2004 28.97 29.00 28.88 28.89 523,014 -0.02(-0.08%)
Jun 04, 2004 29.02 29.07 28.89 28.91 422,316 -0.04(-0.12%)
Jun 03, 2004 28.91 29.09 28.83 28.94 641,201 +0.18(+0.61%)
Jun 02, 2004 28.71 28.94 28.68 28.77 796,917 +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.