J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 29.96 30.08 29.63 29.64 221,590 -0.24(-0.81%)
Dec 30, 2003 29.79 29.87 29.71 29.88 185,677 +0.18(+0.59%)
Dec 29, 2003 29.35 29.70 29.35 29.70 222,507 +0.33(+1.14%)
Dec 26, 2003 29.28 29.45 29.28 29.37 50,278 +0.03(+0.09%)
Dec 24, 2003 29.32 29.49 29.28 29.34 79,314 -0.01(-0.04%)
Dec 23, 2003 29.38 29.48 29.19 29.35 206,155 +0.03(+0.11%)
Dec 22, 2003 29.03 29.38 29.03 29.32 145,179 +0.25(+0.86%)
Dec 19, 2003 29.15 29.18 28.96 29.07 326,884 -0.23(-0.78%)
Dec 18, 2003 29.41 29.47 29.30 29.30 250,473 -0.14(-0.49%)
Dec 17, 2003 29.77 29.77 29.41 29.45 212,421 -0.27(-0.90%)
Dec 16, 2003 30.00 30.00 29.76 29.71 260,559 -0.29(-0.98%)
Dec 15, 2003 30.49 30.52 30.00 30.01 173,298 -0.09(-0.30%)
Dec 12, 2003 30.04 30.11 29.86 30.10 130,509 +0.10(+0.35%)
Dec 11, 2003 29.76 30.07 29.76 30.00 323,521 +0.17(+0.57%)
Dec 10, 2003 30.10 30.11 29.73 29.83 123,326 -0.25(-0.83%)
Dec 09, 2003 30.26 30.26 29.92 30.07 180,940 -0.08(-0.26%)
Dec 08, 2003 30.30 30.39 30.07 30.15 227,397 -0.01(-0.04%)
Dec 05, 2003 30.26 30.44 30.04 30.17 167,644 +0.05(+0.17%)
Dec 04, 2003 30.13 30.22 29.95 30.11 198,361 -0.02(-0.07%)
Dec 03, 2003 30.53 30.53 30.11 30.13 211,198 -0.21(-0.69%)
Dec 02, 2003 30.24 30.50 30.24 30.34 171,923 +0.08(+0.26%)
Dec 01, 2003 30.13 30.27 30.02 30.26 263,768 +0.21(+0.70%)
Nov 28, 2003 29.98 30.15 29.89 30.05 100,556 +0.14(+0.48%)
Nov 26, 2003 30.00 30.11 29.87 29.91 182,468 -0.18(-0.59%)
Nov 25, 2003 29.94 30.09 29.90 30.09 194,999 +0.13(+0.44%)
Nov 24, 2003 29.25 29.96 29.25 29.96 375,786 +0.65(+2.21%)
Nov 21, 2003 29.09 29.41 29.05 29.31 234,580 +0.45(+1.54%)
Nov 20, 2003 29.15 29.28 28.80 28.86 533,345 -0.17(-0.59%)
Nov 19, 2003 29.18 29.24 29.03 29.03 217,311 -0.15(-0.52%)
Nov 18, 2003 29.43 29.54 29.18 29.18 243,596 -0.23(-0.78%)
Nov 17, 2003 29.39 29.43 29.30 29.41 315,116 -0.03(-0.11%)
Nov 14, 2003 29.18 29.69 29.18 29.45 241,915 +0.27(+0.94%)
Nov 13, 2003 29.35 29.51 29.12 29.17 820,801 +0.44(+1.53%)
Nov 12, 2003 28.43 28.78 28.43 28.73 193,624 +0.27(+0.94%)
Nov 11, 2003 28.37 28.46 28.33 28.46 106,669 +0.09(+0.32%)
Nov 10, 2003 28.69 28.69 28.27 28.37 150,070 -0.25(-0.87%)
Nov 07, 2003 28.60 28.60 28.56 28.62 191,790 -0.01(-0.02%)
Nov 06, 2003 28.64 28.69 28.60 28.63 362,949 +0.02(+0.07%)
Nov 05, 2003 28.65 28.63 28.41 28.61 97,499 +0.14(+0.51%)
Nov 04, 2003 28.65 28.65 28.46 28.46 137,331 -0.31(-1.07%)
Nov 03, 2003 28.64 28.80 28.51 28.77 116,296 +0.13(+0.46%)
Oct 31, 2003 28.30 28.65 28.30 28.64 133,565 +0.26(+0.92%)
Oct 30, 2003 28.34 28.43 28.22 28.38 135,552 +0.02(+0.07%)
Oct 29, 2003 28.56 28.56 28.20 28.36 139,678 -0.17(-0.60%)
Oct 28, 2003 28.20 28.53 28.20 28.53 163,824 +0.21(+0.74%)
Oct 27, 2003 28.07 28.36 28.07 28.32 125,007 +0.23(+0.82%)
Oct 24, 2003 28.02 28.14 27.98 28.09 213,032 +0.01(+0.02%)
Oct 23, 2003 27.98 28.14 27.86 28.09 145,332 +0.11(+0.40%)
Oct 22, 2003 28.01 28.07 27.89 27.97 179,106 -0.04(-0.14%)
Oct 21, 2003 28.15 28.15 28.01 28.01 162,448 -0.05(-0.16%)
Oct 20, 2003 27.86 28.07 27.84 28.06 166,574 +0.18(+0.66%)
Oct 17, 2003 27.84 28.03 27.82 27.88 250,932 +0.08(+0.28%)
Oct 16, 2003 27.80 27.81 27.67 27.80 160,767 -0.01(-0.05%)
Oct 15, 2003 28.03 28.03 27.76 27.81 108,961 -0.07(-0.23%)
Oct 14, 2003 27.71 27.91 27.67 27.88 290,665 +0.20(+0.71%)
Oct 13, 2003 27.71 27.78 27.57 27.68 106,669 -0.03(-0.12%)
Oct 10, 2003 27.68 27.73 27.60 27.71 156,794 +0.02(+0.07%)
Oct 09, 2003 27.75 27.90 27.67 27.69 266,061 -0.06(-0.21%)
Oct 08, 2003 28.07 28.12 27.92 27.75 323,369 -0.38(-1.35%)
Oct 07, 2003 28.20 28.20 27.94 28.13 171,312 -0.07(-0.23%)
Oct 06, 2003 28.27 28.27 28.12 28.20 204,168 -0.16(-0.55%)
Oct 03, 2003 28.27 28.46 28.16 28.35 288,831 +0.26(+0.91%)
Oct 02, 2003 27.94 28.18 27.94 28.10 220,215 +0.26(+0.92%)
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.