J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.01 29.21 28.92 29.12 310,685 +0.11(+0.38%)
Oct 28, 2004 29.03 29.08 28.73 29.01 261,323 -0.09(-0.29%)
Oct 27, 2004 28.37 29.18 28.34 29.09 402,071 +0.77(+2.70%)
Oct 26, 2004 28.63 28.63 28.22 28.33 335,747 -0.25(-0.87%)
Oct 25, 2004 28.45 28.79 28.45 28.58 328,870 +0.16(+0.55%)
Oct 22, 2004 28.92 28.92 28.30 28.42 277,064 -0.50(-1.74%)
Oct 21, 2004 28.85 28.93 28.61 28.92 152,056 +0.12(+0.41%)
Oct 20, 2004 28.56 28.86 28.29 28.80 304,113 +0.25(+0.87%)
Oct 19, 2004 28.71 28.71 28.40 28.56 228,620 -0.12(-0.41%)
Oct 18, 2004 28.61 28.69 28.21 28.67 283,788 +0.23(+0.81%)
Oct 15, 2004 28.60 28.63 28.40 28.45 263,004 -0.03(-0.11%)
Oct 14, 2004 28.71 28.71 28.43 28.48 265,144 -0.23(-0.80%)
Oct 13, 2004 28.90 28.90 28.68 28.71 323,063 -0.26(-0.88%)
Oct 12, 2004 28.75 28.99 28.64 28.96 378,384 +0.35(+1.21%)
Oct 11, 2004 28.62 28.65 28.43 28.62 284,246 +0.02(+0.07%)
Oct 08, 2004 29.04 29.05 28.48 28.60 441,958 -0.44(-1.53%)
Oct 07, 2004 29.12 29.12 28.88 29.04 348,126 -0.15(-0.52%)
Oct 06, 2004 29.12 29.21 29.02 29.19 333,455 +0.07(+0.22%)
Oct 05, 2004 28.86 29.13 28.76 29.13 329,634 +0.33(+1.14%)
Oct 04, 2004 28.99 29.08 28.71 28.80 356,531 -0.17(-0.59%)
Oct 01, 2004 29.15 29.32 28.96 28.97 392,291 -0.09(-0.32%)
Sep 30, 2004 28.84 29.22 28.79 29.06 552,447 +0.28(+0.98%)
Sep 29, 2004 28.49 28.78 28.33 28.78 373,188 +0.45(+1.59%)
Sep 28, 2004 28.22 28.42 28.20 28.33 242,679 +0.10(+0.37%)
Sep 27, 2004 28.27 28.27 28.01 28.22 441,041 -0.04(-0.14%)
Sep 24, 2004 28.18 28.40 28.14 28.26 385,108 +0.09(+0.33%)
Sep 23, 2004 28.46 28.46 28.07 28.17 401,155 -0.33(-1.15%)
Sep 22, 2004 28.79 28.79 28.35 28.50 419,799 -0.33(-1.16%)
Sep 21, 2004 29.49 29.49 28.81 28.83 478,329 -0.63(-2.13%)
Sep 20, 2004 29.96 29.96 29.44 29.46 273,091 -0.50(-1.66%)
Sep 17, 2004 30.01 30.22 29.93 29.96 426,064 -0.05(-0.17%)
Sep 16, 2004 30.09 30.11 29.97 30.01 311,907 -0.09(-0.28%)
Sep 15, 2004 30.33 30.38 30.07 30.09 411,088 -0.27(-0.88%)
Sep 14, 2004 30.27 30.43 30.26 30.36 248,334 +0.19(+0.63%)
Sep 13, 2004 30.07 30.30 30.05 30.17 333,913 +0.16(+0.55%)
Sep 10, 2004 29.97 30.04 29.66 30.01 264,074 +0.00(+0.00%)
Sep 09, 2004 30.22 30.32 29.95 30.01 329,634 -0.05(-0.15%)
Sep 08, 2004 30.30 30.30 29.90 30.05 385,567 -0.24(-0.80%)
Sep 07, 2004 30.38 30.49 30.13 30.30 317,103 -0.07(-0.24%)
Sep 03, 2004 30.43 30.43 30.15 30.37 384,497 -0.09(-0.30%)
Sep 02, 2004 30.23 30.49 30.17 30.46 285,163 +0.20(+0.67%)
Sep 01, 2004 30.20 30.30 30.04 30.26 299,681 +0.17(+0.57%)
Aug 31, 2004 29.61 30.09 29.61 30.09 288,831 +0.43(+1.43%)
Aug 30, 2004 30.45 30.45 29.66 29.66 464,881 -0.69(-2.26%)
Aug 27, 2004 30.49 30.49 30.28 30.35 542,361 -0.12(-0.41%)
Aug 26, 2004 30.37 30.53 30.24 30.47 657,282 +0.10(+0.34%)
Aug 25, 2004 30.42 30.75 30.21 30.37 1,644,811 +0.56(+1.87%)
Aug 24, 2004 29.57 30.13 29.39 29.81 658,505 +0.20(+0.69%)
Aug 23, 2004 29.18 29.66 28.92 29.61 399,626 +0.43(+1.46%)
Aug 20, 2004 29.25 29.26 28.98 29.18 288,067 +0.07(+0.22%)
Aug 19, 2004 29.56 29.60 28.99 29.12 368,909 -0.42(-1.42%)
Aug 18, 2004 29.18 29.55 29.13 29.54 324,438 +0.26(+0.87%)
Aug 17, 2004 29.28 29.38 29.13 29.28 396,111 +0.05(+0.16%)
Aug 16, 2004 29.11 29.26 28.96 29.24 341,402 -0.01(-0.02%)
Aug 13, 2004 29.32 29.35 29.16 29.24 296,014 -0.09(-0.31%)
Aug 12, 2004 29.22 29.37 29.07 29.34 525,092 +0.18(+0.63%)
Aug 11, 2004 28.92 29.24 28.67 29.15 473,592 +0.22(+0.77%)
Aug 10, 2004 28.61 29.18 28.49 28.93 627,635 +0.32(+1.12%)
Aug 09, 2004 28.58 28.66 28.45 28.61 384,191 +0.07(+0.23%)
Aug 06, 2004 28.14 28.66 28.14 28.54 716,577 +0.41(+1.44%)
Aug 05, 2004 28.53 28.53 28.11 28.14 422,397 -0.33(-1.15%)
Aug 04, 2004 28.22 28.49 27.73 28.46 463,200 +0.32(+1.14%)
Aug 03, 2004 27.96 28.33 27.89 28.14 920,746 +0.27(+0.96%)
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.