J.M. Smucker Company (NY: SJM )

118.74 -0.56 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.47 25.78 25.47 25.78 148,413 +0.24(+0.92%)
Oct 30, 2003 25.50 25.58 25.40 25.54 150,621 +0.02(+0.07%)
Oct 29, 2003 25.71 25.71 25.38 25.52 155,206 -0.15(-0.60%)
Oct 28, 2003 25.38 25.68 25.38 25.68 182,036 +0.19(+0.74%)
Oct 27, 2003 25.26 25.52 25.26 25.49 138,904 +0.21(+0.82%)
Oct 24, 2003 25.22 25.32 25.18 25.28 236,714 +0.01(+0.02%)
Oct 23, 2003 25.18 25.32 25.08 25.28 161,489 +0.10(+0.40%)
Oct 22, 2003 25.21 25.26 25.10 25.18 199,017 -0.04(-0.14%)
Oct 21, 2003 25.33 25.33 25.20 25.21 180,507 -0.04(-0.16%)
Oct 20, 2003 25.08 25.26 25.06 25.25 185,092 +0.16(+0.66%)
Oct 17, 2003 25.06 25.23 25.03 25.09 278,827 +0.07(+0.28%)
Oct 16, 2003 25.02 25.03 24.90 25.02 178,639 -0.01(-0.05%)
Oct 15, 2003 25.22 25.22 24.99 25.03 121,074 -0.06(-0.23%)
Oct 14, 2003 24.93 25.12 24.90 25.09 322,978 +0.18(+0.71%)
Oct 13, 2003 24.94 25.00 24.82 24.91 118,527 -0.03(-0.12%)
Oct 10, 2003 24.91 24.96 24.84 24.94 174,224 +0.02(+0.07%)
Oct 09, 2003 24.98 25.10 24.90 24.92 295,638 -0.05(-0.21%)
Oct 08, 2003 25.26 25.31 25.13 24.98 359,317 -0.34(-1.35%)
Oct 07, 2003 25.38 25.38 25.15 25.32 190,356 -0.06(-0.23%)
Oct 06, 2003 25.44 25.44 25.31 25.38 226,865 -0.14(-0.55%)
Oct 03, 2003 25.44 25.61 25.35 25.52 320,940 +0.23(+0.91%)
Oct 02, 2003 25.15 25.36 25.15 25.29 244,695 +0.23(+0.92%)
Oct 01, 2003 24.82 25.06 24.82 25.06 296,318 +0.23(+0.92%)
Sep 30, 2003 25.03 25.03 24.70 24.83 309,733 -0.19(-0.78%)
Sep 29, 2003 25.03 25.13 24.94 25.02 239,261 -0.01(-0.05%)
Sep 26, 2003 25.03 25.14 24.97 25.03 192,734 -0.08(-0.31%)
Sep 25, 2003 25.56 25.66 25.11 25.11 261,167 -0.55(-2.16%)
Sep 24, 2003 24.60 25.75 25.32 25.66 814,577 +1.07(+4.33%)
Sep 23, 2003 24.62 24.63 24.30 24.60 213,960 -0.08(-0.33%)
Sep 22, 2003 24.82 24.82 24.55 24.68 246,733 -0.14(-0.57%)
Sep 19, 2003 24.85 24.87 24.73 24.82 191,715 +0.09(+0.36%)
Sep 18, 2003 24.53 24.77 24.53 24.73 130,583 +0.14(+0.55%)
Sep 17, 2003 24.47 24.73 24.42 24.60 173,885 +0.08(+0.31%)
Sep 16, 2003 24.48 24.59 24.21 24.52 249,620 +0.14(+0.58%)
Sep 15, 2003 24.15 24.41 24.15 24.38 198,507 +0.19(+0.78%)
Sep 12, 2003 24.06 24.24 23.95 24.19 122,942 +0.05(+0.20%)
Sep 11, 2003 24.00 24.14 23.86 24.14 146,206 +0.21(+0.86%)
Sep 10, 2003 23.82 24.10 23.79 23.94 147,225 +0.05(+0.22%)
Sep 09, 2003 23.82 23.94 23.59 23.89 187,300 -0.05(-0.22%)
Sep 08, 2003 23.67 23.95 23.64 23.94 151,300 +0.29(+1.25%)
Sep 05, 2003 24.09 24.09 23.62 23.64 191,205 -0.44(-1.83%)
Sep 04, 2003 24.13 24.13 23.90 24.09 206,998 -0.03(-0.12%)
Sep 03, 2003 24.14 24.23 24.00 24.12 211,243 -0.12(-0.51%)
Sep 02, 2003 23.91 24.26 23.91 24.24 292,072 +0.40(+1.68%)
Aug 29, 2003 23.64 23.85 23.64 23.84 135,678 +0.14(+0.57%)
Aug 28, 2003 23.59 23.76 23.41 23.70 149,432 +0.10(+0.42%)
Aug 27, 2003 23.67 23.69 23.47 23.60 208,356 -0.10(-0.42%)
Aug 26, 2003 23.47 23.70 23.26 23.70 337,242 +0.23(+0.98%)
Aug 25, 2003 23.20 23.51 23.20 23.47 296,487 +0.37(+1.58%)
Aug 22, 2003 23.26 23.29 23.00 23.11 300,563 -0.04(-0.18%)
Aug 21, 2003 22.85 23.23 22.82 23.15 403,977 +0.25(+1.11%)
Aug 20, 2003 23.14 23.14 22.73 22.90 312,619 -0.24(-1.04%)
Aug 19, 2003 23.27 23.31 23.03 23.14 161,828 -0.12(-0.53%)
Aug 18, 2003 23.51 23.51 23.00 23.26 167,941 -0.21(-0.88%)
Aug 15, 2003 23.26 23.47 23.20 23.47 69,791 +0.13(+0.55%)
Aug 14, 2003 23.26 23.38 23.17 23.34 139,413 +0.12(+0.51%)
Aug 13, 2003 23.29 23.37 23.18 23.22 238,073 +0.01(+0.05%)
Aug 12, 2003 23.03 23.21 22.95 23.21 285,789 +0.33(+1.44%)
Aug 11, 2003 22.64 22.88 22.38 22.88 237,733 +0.36(+1.60%)
Aug 08, 2003 22.38 22.59 22.37 22.52 178,809 +0.24(+1.08%)
Aug 07, 2003 22.50 22.50 22.15 22.28 323,827 -0.22(-0.97%)
Aug 06, 2003 22.47 22.64 22.34 22.50 348,279 +0.02(+0.11%)
Aug 05, 2003 22.89 22.89 22.47 22.47 393,788 -0.42(-1.83%)
Aug 04, 2003 23.35 23.44 22.80 22.89 427,750 -0.44(-1.87%)
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.