J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.96 27.07 26.67 26.67 246,224 -0.22(-0.81%)
Dec 30, 2003 26.81 26.88 26.74 26.89 206,318 +0.16(+0.59%)
Dec 29, 2003 26.41 26.73 26.41 26.73 247,243 +0.30(+1.14%)
Dec 26, 2003 26.35 26.50 26.35 26.43 55,867 +0.02(+0.09%)
Dec 24, 2003 26.38 26.54 26.35 26.41 88,131 -0.01(-0.04%)
Dec 23, 2003 26.44 26.53 26.27 26.42 229,073 +0.03(+0.11%)
Dec 22, 2003 26.12 26.44 26.12 26.39 161,319 +0.22(+0.86%)
Dec 19, 2003 26.24 26.26 26.06 26.16 363,223 -0.21(-0.78%)
Dec 18, 2003 26.47 26.52 26.36 26.37 278,318 -0.13(-0.49%)
Dec 17, 2003 26.79 26.79 26.47 26.50 236,035 -0.24(-0.90%)
Dec 16, 2003 26.99 26.99 26.78 26.74 289,525 -0.26(-0.98%)
Dec 15, 2003 27.44 27.47 26.99 27.01 192,564 -0.08(-0.30%)
Dec 12, 2003 27.03 27.10 26.87 27.09 145,017 +0.09(+0.35%)
Dec 11, 2003 26.78 27.07 26.78 26.99 359,487 +0.15(+0.57%)
Dec 10, 2003 27.09 27.10 26.75 26.84 137,036 -0.22(-0.83%)
Dec 09, 2003 27.24 27.24 26.93 27.07 201,054 -0.07(-0.26%)
Dec 08, 2003 27.27 27.35 27.06 27.14 252,676 -0.01(-0.04%)
Dec 05, 2003 27.24 27.40 27.04 27.15 186,281 +0.05(+0.17%)
Dec 04, 2003 27.12 27.20 26.95 27.10 220,413 -0.02(-0.07%)
Dec 03, 2003 27.48 27.48 27.10 27.12 234,677 -0.19(-0.69%)
Dec 02, 2003 27.22 27.45 27.22 27.31 191,036 +0.07(+0.26%)
Dec 01, 2003 27.12 27.24 27.02 27.24 293,091 +0.19(+0.70%)
Nov 28, 2003 26.98 27.13 26.90 27.05 111,734 +0.13(+0.48%)
Nov 26, 2003 27.00 27.09 26.88 26.92 202,752 -0.16(-0.59%)
Nov 25, 2003 26.94 27.08 26.91 27.08 216,677 +0.12(+0.44%)
Nov 24, 2003 26.32 26.96 26.32 26.96 417,562 +0.58(+2.21%)
Nov 21, 2003 26.18 26.46 26.14 26.38 260,658 +0.40(+1.54%)
Nov 20, 2003 26.23 26.35 25.92 25.98 592,636 -0.15(-0.59%)
Nov 19, 2003 26.26 26.31 26.13 26.13 241,469 -0.14(-0.52%)
Nov 18, 2003 26.48 26.59 26.26 26.26 270,676 -0.21(-0.78%)
Nov 17, 2003 26.45 26.48 26.37 26.47 350,147 -0.03(-0.11%)
Nov 14, 2003 26.26 26.72 26.26 26.50 268,808 +0.25(+0.94%)
Nov 13, 2003 26.41 26.56 26.21 26.25 912,048 +0.39(+1.53%)
Nov 12, 2003 25.59 25.90 25.59 25.86 215,148 +0.24(+0.94%)
Nov 11, 2003 25.53 25.61 25.50 25.62 118,527 +0.08(+0.32%)
Nov 10, 2003 25.82 25.82 25.44 25.53 166,753 -0.22(-0.87%)
Nov 07, 2003 25.73 25.73 25.70 25.76 213,111 -0.01(-0.02%)
Nov 06, 2003 25.78 25.82 25.73 25.76 403,298 +0.02(+0.07%)
Nov 05, 2003 25.79 25.76 25.56 25.75 108,338 +0.13(+0.51%)
Nov 04, 2003 25.79 25.79 25.62 25.62 152,597 -0.28(-1.07%)
Nov 03, 2003 25.78 25.92 25.66 25.89 129,225 +0.12(+0.46%)
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%)
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.