J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.71 27.71 27.19 27.44 260,814 -0.27(-0.98%)
Jan 29, 2004 27.77 27.80 27.44 27.71 144,330 -0.02(-0.09%)
Jan 28, 2004 27.83 28.01 27.70 27.73 174,894 -0.09(-0.34%)
Jan 27, 2004 27.65 27.92 27.62 27.83 191,025 +0.05(+0.17%)
Jan 26, 2004 27.53 27.79 27.47 27.78 190,686 +0.49(+1.81%)
Jan 23, 2004 27.44 27.56 27.09 27.28 185,762 -0.09(-0.32%)
Jan 22, 2004 27.41 27.51 27.27 27.37 183,894 +0.08(+0.28%)
Jan 21, 2004 27.41 27.51 27.17 27.30 214,628 -0.11(-0.41%)
Jan 20, 2004 27.22 27.45 27.13 27.41 316,169 +0.31(+1.15%)
Jan 16, 2004 26.88 27.11 26.83 27.10 193,573 +0.29(+1.10%)
Jan 15, 2004 26.90 26.93 26.65 26.80 113,426 -0.02(-0.07%)
Jan 14, 2004 26.71 27.00 26.68 26.82 216,496 +0.11(+0.42%)
Jan 13, 2004 26.73 26.78 26.59 26.71 282,039 +0.04(+0.13%)
Jan 12, 2004 26.77 26.80 26.63 26.67 235,344 -0.02(-0.09%)
Jan 09, 2004 26.71 26.95 26.70 26.70 328,734 +0.25(+0.96%)
Jan 08, 2004 26.58 26.67 26.44 26.44 235,683 -0.15(-0.55%)
Jan 07, 2004 26.68 26.79 26.53 26.59 200,704 -0.04(-0.15%)
Jan 06, 2004 26.73 26.73 26.58 26.63 216,156 -0.02(-0.09%)
Jan 05, 2004 26.59 26.74 26.55 26.65 214,628 +0.05(+0.18%)
Jan 02, 2004 26.71 26.83 26.55 26.61 167,933 -0.06(-0.24%)
Dec 31, 2003 26.96 27.07 26.67 26.67 246,211 -0.22(-0.81%)
Dec 30, 2003 26.81 26.88 26.74 26.89 206,308 +0.16(+0.59%)
Dec 29, 2003 26.41 26.73 26.41 26.73 247,230 +0.30(+1.14%)
Dec 26, 2003 26.35 26.50 26.35 26.43 55,864 +0.02(+0.09%)
Dec 24, 2003 26.38 26.54 26.35 26.41 88,126 -0.01(-0.04%)
Dec 23, 2003 26.44 26.53 26.27 26.42 229,061 +0.03(+0.11%)
Dec 22, 2003 26.12 26.44 26.12 26.39 161,310 +0.22(+0.86%)
Dec 19, 2003 26.24 26.26 26.06 26.17 363,204 -0.21(-0.78%)
Dec 18, 2003 26.47 26.52 26.37 26.37 278,303 -0.13(-0.49%)
Dec 17, 2003 26.80 26.80 26.47 26.50 236,023 -0.24(-0.90%)
Dec 16, 2003 27.00 27.00 26.78 26.74 289,510 -0.27(-0.98%)
Dec 15, 2003 27.44 27.47 27.00 27.01 192,554 -0.08(-0.30%)
Dec 12, 2003 27.03 27.10 26.87 27.09 145,009 +0.09(+0.35%)
Dec 11, 2003 26.78 27.07 26.78 27.00 359,468 +0.15(+0.57%)
Dec 10, 2003 27.09 27.10 26.75 26.84 137,029 -0.22(-0.83%)
Dec 09, 2003 27.24 27.24 26.93 27.07 201,044 -0.07(-0.26%)
Dec 08, 2003 27.27 27.36 27.06 27.14 252,663 -0.01(-0.04%)
Dec 05, 2003 27.24 27.40 27.04 27.15 186,271 +0.05(+0.17%)
Dec 04, 2003 27.12 27.20 26.96 27.10 220,401 -0.02(-0.07%)
Dec 03, 2003 27.48 27.48 27.10 27.12 234,664 -0.19(-0.69%)
Dec 02, 2003 27.22 27.45 27.22 27.31 191,025 +0.07(+0.26%)
Dec 01, 2003 27.12 27.24 27.02 27.24 293,076 +0.19(+0.70%)
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%)
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.