J.M. Smucker Company (NY: SJM )

125.65 -1.58 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 45.81 46.07 45.68 45.93 65,800 +0.22(+0.48%)
Nov 26, 2003 45.85 46.01 45.65 45.71 119,400 -0.27(-0.59%)
Nov 25, 2003 45.75 45.99 45.70 45.98 127,600 +0.20(+0.44%)
Nov 24, 2003 44.70 45.78 44.70 45.78 245,900 +0.99(+2.21%)
Nov 21, 2003 44.45 44.94 44.39 44.79 153,500 +0.68(+1.54%)
Nov 20, 2003 44.54 44.75 44.01 44.11 349,000 -0.26(-0.59%)
Nov 19, 2003 44.60 44.68 44.37 44.37 142,200 -0.23(-0.52%)
Nov 18, 2003 44.97 45.15 44.60 44.60 159,400 -0.35(-0.78%)
Nov 17, 2003 44.92 44.97 44.78 44.95 206,200 -0.05(-0.11%)
Nov 14, 2003 44.60 45.37 44.60 45.00 158,300 +0.42(+0.94%)
Nov 13, 2003 44.85 45.10 44.50 44.58 537,100 +0.67(+1.53%)
Nov 12, 2003 43.45 43.98 43.45 43.91 126,700 +0.41(+0.94%)
Nov 11, 2003 43.35 43.49 43.30 43.50 69,800 +0.14(+0.32%)
Nov 10, 2003 43.85 43.85 43.20 43.36 98,200 -0.38(-0.87%)
Nov 07, 2003 43.70 43.70 43.64 43.74 125,500 -0.01(-0.02%)
Nov 06, 2003 43.77 43.85 43.70 43.75 237,500 +0.03(+0.07%)
Nov 05, 2003 43.79 43.75 43.41 43.72 63,800 +0.22(+0.51%)
Nov 04, 2003 43.79 43.79 43.50 43.50 89,864 -0.47(-1.07%)
Nov 03, 2003 43.77 44.02 43.57 43.97 76,100 +0.20(+0.46%)
Oct 31, 2003 43.25 43.78 43.25 43.77 87,400 +0.40(+0.92%)
Oct 30, 2003 43.31 43.44 43.13 43.37 88,700 +0.03(+0.07%)
Oct 29, 2003 43.65 43.65 43.10 43.34 91,400 -0.26(-0.60%)
Oct 28, 2003 43.10 43.60 43.09 43.60 107,200 +0.32(+0.74%)
Oct 27, 2003 42.90 43.34 42.90 43.28 81,800 +0.35(+0.82%)
Oct 24, 2003 42.82 43.00 42.76 42.93 139,400 +0.01(+0.02%)
Oct 23, 2003 42.76 43.00 42.58 42.92 95,100 +0.17(+0.40%)
Oct 22, 2003 42.81 42.89 42.62 42.75 117,200 -0.06(-0.14%)
Oct 21, 2003 43.02 43.02 42.80 42.81 106,300 -0.07(-0.16%)
Oct 20, 2003 42.58 42.90 42.55 42.88 109,000 +0.28(+0.66%)
Oct 17, 2003 42.55 42.84 42.51 42.60 164,200 +0.12(+0.28%)
Oct 16, 2003 42.48 42.50 42.28 42.48 105,200 -0.02(-0.05%)
Oct 15, 2003 42.83 42.83 42.43 42.50 71,300 -0.10(-0.23%)
Oct 14, 2003 42.34 42.65 42.29 42.60 190,200 +0.30(+0.71%)
Oct 13, 2003 42.35 42.45 42.14 42.30 69,800 -0.05(-0.12%)
Oct 10, 2003 42.30 42.38 42.18 42.35 102,600 +0.03(+0.07%)
Oct 09, 2003 42.41 42.63 42.28 42.32 174,100 -0.09(-0.21%)
Oct 08, 2003 42.90 42.98 42.66 42.41 211,600 -0.58(-1.35%)
Oct 07, 2003 43.09 43.09 42.70 42.99 112,100 -0.10(-0.23%)
Oct 06, 2003 43.20 43.20 42.98 43.09 133,600 -0.24(-0.55%)
Oct 03, 2003 43.20 43.49 43.04 43.33 189,000 +0.39(+0.91%)
Oct 02, 2003 42.70 43.07 42.70 42.94 144,100 +0.39(+0.92%)
Oct 01, 2003 42.14 42.55 42.14 42.55 174,500 +0.39(+0.93%)
Sep 30, 2003 42.51 42.51 41.95 42.16 182,400 -0.33(-0.78%)
Sep 29, 2003 42.50 42.68 42.35 42.49 140,900 -0.02(-0.05%)
Sep 26, 2003 42.50 42.69 42.40 42.51 113,500 -0.13(-0.30%)
Sep 25, 2003 43.41 43.58 42.64 42.64 153,800 -0.94(-2.16%)
Sep 24, 2003 41.77 43.73 43.00 43.58 479,700 +1.81(+4.33%)
Sep 23, 2003 41.81 41.83 41.26 41.77 126,000 -0.14(-0.33%)
Sep 22, 2003 42.15 42.15 41.68 41.91 145,300 -0.24(-0.57%)
Sep 19, 2003 42.20 42.24 42.00 42.15 112,900 +0.15(+0.36%)
Sep 18, 2003 41.65 42.06 41.65 42.00 76,900 +0.23(+0.55%)
Sep 17, 2003 41.56 42.00 41.46 41.77 102,400 +0.13(+0.31%)
Sep 16, 2003 41.57 41.76 41.11 41.64 147,000 +0.24(+0.58%)
Sep 15, 2003 41.01 41.45 41.01 41.40 116,900 +0.32(+0.78%)
Sep 12, 2003 40.85 41.17 40.67 41.08 72,400 +0.08(+0.20%)
Sep 11, 2003 40.75 41.00 40.51 41.00 86,100 +0.35(+0.86%)
Sep 10, 2003 40.45 40.93 40.40 40.65 86,700 +0.09(+0.22%)
Sep 09, 2003 40.45 40.65 40.05 40.56 110,300 -0.09(-0.22%)
Sep 08, 2003 40.20 40.67 40.15 40.65 89,100 +0.50(+1.25%)
Sep 05, 2003 40.90 40.90 40.11 40.15 112,600 -0.75(-1.83%)
Sep 04, 2003 40.98 40.98 40.59 40.90 121,900 -0.05(-0.12%)
Sep 03, 2003 41.00 41.15 40.75 40.95 124,400 -0.21(-0.51%)
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.