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 (%)
Dec 31, 2002 26.17 26.44 26.00 26.05 434,622 -0.02(-0.08%)
Dec 30, 2002 25.81 26.18 25.66 26.07 306,406 +0.32(+1.25%)
Dec 27, 2002 25.93 26.04 25.62 25.75 239,164 -0.18(-0.68%)
Dec 26, 2002 25.85 26.25 25.85 25.93 316,645 +0.05(+0.20%)
Dec 24, 2002 25.81 26.02 25.71 25.87 141,359 +0.07(+0.28%)
Dec 23, 2002 25.68 25.83 25.45 25.80 347,667 +0.12(+0.48%)
Dec 20, 2002 24.69 25.68 24.39 25.68 568,952 +1.03(+4.20%)
Dec 19, 2002 24.66 24.96 24.38 24.64 310,226 -0.03(-0.11%)
Dec 18, 2002 25.06 25.06 24.54 24.67 281,649 -0.39(-1.57%)
Dec 17, 2002 25.62 25.62 24.89 25.06 310,685 -0.63(-2.47%)
Dec 16, 2002 25.36 25.74 25.35 25.70 249,556 +0.56(+2.21%)
Dec 13, 2002 25.29 25.35 24.90 25.14 204,321 -0.12(-0.47%)
Dec 12, 2002 25.49 25.65 25.23 25.26 292,804 -0.23(-0.90%)
Dec 11, 2002 25.72 25.72 25.21 25.49 288,831 +0.10(+0.39%)
Dec 10, 2002 25.19 25.55 25.05 25.39 288,984 +0.25(+0.99%)
Dec 09, 2002 25.32 25.39 24.93 25.14 248,181 -0.27(-1.06%)
Dec 06, 2002 25.45 25.77 25.15 25.41 248,181 -0.11(-0.44%)
Dec 05, 2002 25.74 25.74 25.30 25.52 231,370 -0.22(-0.86%)
Dec 04, 2002 25.14 25.87 25.09 25.74 285,163 +0.60(+2.39%)
Dec 03, 2002 25.68 25.94 25.13 25.14 376,550 -0.63(-2.46%)
Dec 02, 2002 25.59 26.04 25.37 25.78 353,627 +0.17(+0.66%)
Nov 29, 2002 25.81 25.89 25.38 25.61 226,327 -0.21(-0.81%)
Nov 27, 2002 25.85 26.12 25.60 25.81 497,890 +0.09(+0.36%)
Nov 26, 2002 26.11 26.11 25.46 25.72 513,325 -0.38(-1.45%)
Nov 25, 2002 26.10 26.17 25.72 26.10 402,071 +0.16(+0.63%)
Nov 22, 2002 25.68 26.17 25.60 25.94 247,569 +0.24(+0.92%)
Nov 21, 2002 25.49 25.73 25.19 25.70 307,781 +0.35(+1.39%)
Nov 20, 2002 25.32 26.13 25.29 25.35 858,089 +0.11(+0.44%)
Nov 19, 2002 26.21 26.21 25.08 25.24 1,137,904 -0.96(-3.67%)
Nov 18, 2002 25.45 26.45 25.09 26.20 1,413,288 +0.57(+2.22%)
Nov 15, 2002 23.88 25.71 23.70 25.63 2,452,776 +3.10(+13.77%)
Nov 14, 2002 22.22 22.54 21.99 22.53 356,225 +0.31(+1.41%)
Nov 13, 2002 21.95 22.25 21.79 22.22 443,639 +0.15(+0.68%)
Nov 12, 2002 22.52 22.63 21.89 22.07 517,910 -0.46(-2.03%)
Nov 11, 2002 23.07 23.07 22.38 22.52 326,884 -0.70(-3.02%)
Nov 08, 2002 23.36 23.43 23.04 23.22 318,173 -0.08(-0.34%)
Nov 07, 2002 23.07 23.62 23.07 23.30 271,257 -0.06(-0.25%)
Nov 06, 2002 23.43 23.59 23.05 23.36 328,565 -0.21(-0.89%)
Nov 05, 2002 23.72 23.73 23.03 23.57 466,562 -0.16(-0.66%)
Nov 04, 2002 24.73 24.73 23.72 23.73 339,873 -0.64(-2.63%)
Nov 01, 2002 23.95 24.79 23.88 24.37 408,796 +0.41(+1.72%)
Oct 31, 2002 23.59 24.22 23.59 23.96 496,056 +0.37(+1.55%)
Oct 30, 2002 23.52 23.98 23.49 23.59 325,508 +0.08(+0.33%)
Oct 29, 2002 23.27 23.69 22.95 23.51 313,435 +0.24(+1.04%)
Oct 28, 2002 23.26 23.39 22.94 23.27 309,615 +0.03(+0.14%)
Oct 25, 2002 23.72 23.82 23.20 23.24 325,814 +0.22(+0.94%)
Oct 24, 2002 23.66 23.68 23.02 23.02 342,777 -0.55(-2.33%)
Oct 23, 2002 23.20 23.62 22.88 23.57 266,519 +0.31(+1.32%)
Oct 22, 2002 23.16 23.56 22.98 23.26 359,434 +0.03(+0.11%)
Oct 21, 2002 22.84 23.62 22.69 23.24 280,426 +0.35(+1.54%)
Oct 18, 2002 22.84 23.23 22.84 22.88 237,483 -0.07(-0.28%)
Oct 17, 2002 22.89 23.23 22.77 22.95 263,463 +0.22(+0.98%)
Oct 16, 2002 23.08 23.08 22.62 22.73 364,172 -0.20(-0.88%)
Oct 15, 2002 22.65 23.07 22.45 22.93 345,528 +0.45(+1.98%)
Oct 14, 2002 22.28 22.80 22.28 22.48 247,722 +0.14(+0.64%)
Oct 11, 2002 21.59 22.71 21.46 22.34 446,084 +0.81(+3.77%)
Oct 10, 2002 21.20 21.53 21.14 21.53 723,454 +0.41(+1.95%)
Oct 09, 2002 21.66 21.77 20.96 21.12 757,380 -0.52(-2.42%)
Oct 08, 2002 21.76 21.76 21.43 21.64 1,184,820 -0.12(-0.54%)
Oct 07, 2002 22.73 22.74 21.65 21.76 748,364 -0.97(-4.26%)
Oct 04, 2002 23.07 23.07 22.44 22.73 537,776 -0.28(-1.22%)
Oct 03, 2002 23.36 23.92 22.88 23.01 344,764 -0.26(-1.10%)
Oct 02, 2002 23.56 23.82 22.90 23.26 1,039,182 -1.18(-4.82%)
Oct 01, 2002 23.94 24.44 23.46 24.44 344,152 +0.43(+1.77%)
Sep 30, 2002 24.05 24.20 23.66 24.02 354,697 -0.10(-0.43%)
Sep 27, 2002 24.73 24.73 24.07 24.12 300,751 -0.75(-3.00%)
Sep 26, 2002 24.36 24.98 24.26 24.87 199,125 +0.58(+2.40%)
Sep 25, 2002 24.34 24.53 24.17 24.28 367,228 +0.01(+0.05%)
Sep 24, 2002 24.18 24.46 23.91 24.27 335,289 -0.06(-0.24%)
Sep 23, 2002 24.51 24.62 24.05 24.33 217,769 -0.29(-1.17%)
Sep 20, 2002 24.24 24.64 24.05 24.62 703,587 +0.40(+1.65%)
Sep 19, 2002 24.94 24.94 23.88 24.22 377,009 -0.88(-3.52%)
Sep 18, 2002 24.83 25.39 24.64 25.10 234,732 +0.24(+0.95%)
Sep 17, 2002 25.16 25.23 24.87 24.87 219,298 -0.16(-0.63%)
Sep 16, 2002 25.09 25.42 25.00 25.02 433,400 -0.08(-0.31%)
Sep 13, 2002 24.32 25.12 24.24 25.10 518,827 +0.76(+3.12%)
Sep 12, 2002 24.08 24.51 23.90 24.34 443,792 +0.19(+0.79%)
Sep 11, 2002 24.54 24.62 24.08 24.15 236,108 -0.35(-1.44%)
Sep 10, 2002 24.57 24.58 23.95 24.51 253,988 -0.10(-0.40%)
Sep 09, 2002 24.18 24.73 23.92 24.60 372,271 +0.33(+1.35%)
Sep 06, 2002 24.31 24.83 24.12 24.28 395,959 +0.13(+0.54%)
Sep 05, 2002 23.96 24.25 23.78 24.15 514,089 +0.03(+0.11%)
Sep 04, 2002 23.43 24.28 23.43 24.12 637,569 +0.63(+2.67%)
Sep 03, 2002 23.72 23.81 23.48 23.49 546,793 -0.29(-1.24%)
Aug 30, 2002 24.54 24.83 23.79 23.79 347,973 -0.77(-3.12%)
Aug 29, 2002 24.18 24.64 23.92 24.55 655,296 +0.41(+1.71%)
Aug 28, 2002 23.80 24.31 23.79 24.14 669,814 +0.18(+0.74%)
Aug 27, 2002 23.74 24.04 23.30 23.96 224,493 +0.24(+0.99%)
Aug 26, 2002 23.23 23.73 23.13 23.73 247,111 +0.16(+0.69%)
Aug 23, 2002 23.79 24.14 23.52 23.56 254,141 -0.28(-1.18%)
Aug 22, 2002 24.11 24.31 23.57 23.84 279,051 -0.17(-0.71%)
Aug 21, 2002 23.30 24.02 22.97 24.02 265,144 +0.65(+2.80%)
Aug 20, 2002 23.49 23.55 23.07 23.36 433,705 -0.21(-0.89%)
Aug 16, 2002 22.87 23.88 22.54 23.57 570,939 +0.71(+3.09%)
Aug 15, 2002 23.79 23.91 22.41 22.86 607,616 -0.92(-3.88%)
Aug 14, 2002 23.23 23.89 22.94 23.79 318,478 +0.56(+2.42%)
Aug 13, 2002 23.66 23.88 23.15 23.22 285,469 -0.45(-1.91%)
Aug 12, 2002 23.52 23.88 23.43 23.67 229,689 +0.74(+3.22%)
Aug 07, 2002 22.41 23.10 22.41 22.94 499,571 +0.39(+1.71%)
Aug 06, 2002 24.05 24.08 22.39 22.55 1,111,772 +0.97(+4.49%)
Aug 05, 2002 21.63 21.91 21.36 21.58 296,625 +0.09(+0.40%)
Aug 02, 2002 21.99 22.05 21.29 21.50 274,160 -0.29(-1.35%)
Aug 01, 2002 21.99 22.33 21.60 21.79 187,052 -0.13(-0.60%)
Jul 31, 2002 22.33 22.84 21.86 21.92 321,382 -0.58(-2.56%)
Jul 30, 2002 22.25 22.79 21.59 22.50 366,617 +0.15(+0.67%)
Jul 29, 2002 21.54 22.52 21.54 22.35 279,051 +0.82(+3.80%)
Jul 26, 2002 21.58 21.78 20.84 21.53 312,671 -0.05(-0.24%)
Jul 25, 2002 20.91 21.74 20.26 21.58 436,762 +0.54(+2.58%)
Jul 24, 2002 19.14 21.04 18.79 21.04 375,328 +1.70(+8.80%)
Jul 23, 2002 19.63 19.83 19.28 19.34 508,893 -0.07(-0.34%)
Jul 22, 2002 19.70 20.11 19.07 19.40 609,144 -0.36(-1.82%)
Jul 19, 2002 20.10 20.15 19.66 19.76 605,629 -0.95(-4.58%)
Jul 17, 2002 20.15 21.07 20.15 20.71 390,151 +0.16(+0.80%)
Jul 12, 2002 21.10 21.17 20.55 20.55 284,858 -0.71(-3.33%)
Jul 11, 2002 21.17 21.46 20.63 21.25 378,843 +0.08(+0.40%)
Jul 10, 2002 21.07 21.53 21.04 21.17 455,559 -0.16(-0.77%)
Jul 09, 2002 21.59 21.59 21.33 21.33 467,937 -0.26(-1.21%)
Jul 08, 2002 21.86 21.86 21.59 21.59 348,431 -0.27(-1.23%)
Jul 05, 2002 21.50 21.98 21.43 21.86 281,649 +0.73(+3.44%)
Jul 04, 2002 21.76 21.86 20.96 21.14 794,210 +0.00(+0.00%)
Jul 03, 2002 21.76 21.86 20.96 21.14 791,154 -0.66(-3.03%)
Jul 02, 2002 21.86 21.99 21.61 21.80 486,276 -0.23(-1.04%)
Jul 01, 2002 22.28 22.54 21.95 22.03 462,130 -0.31(-1.38%)
Jun 28, 2002 22.18 22.58 22.15 22.33 761,659 +0.07(+0.32%)
Jun 27, 2002 22.61 22.61 21.94 22.26 516,076 -0.41(-1.79%)
Jun 26, 2002 21.92 22.74 21.92 22.67 658,505 +0.58(+2.64%)
Jun 25, 2002 22.18 22.44 21.72 22.08 659,880 -0.20(-0.88%)
Jun 21, 2002 21.92 22.41 21.92 22.28 1,019,315 +0.10(+0.44%)
Jun 20, 2002 22.51 22.71 22.10 22.18 846,322 -0.39(-1.74%)
Jun 19, 2002 22.64 22.73 22.51 22.58 847,850 -0.23(-1.00%)
Jun 18, 2002 22.67 23.03 22.38 22.80 1,689,130 -0.62(-2.65%)
Jun 17, 2002 23.98 23.99 23.23 23.43 1,240,142 -0.62(-2.59%)
Jun 14, 2002 22.51 24.05 22.48 24.05 841,126 +0.51(+2.17%)
Jun 12, 2002 22.51 23.56 22.51 23.54 940,460 +0.05(+0.19%)
Jun 11, 2002 22.77 23.88 22.77 23.49 1,781,128 +0.99(+4.39%)
Jun 10, 2002 22.38 23.08 22.35 22.50 1,192,461 -0.17(-0.75%)
Jun 07, 2002 22.44 22.99 22.38 22.67 1,939,909 +0.09(+0.38%)
Jun 06, 2002 22.58 22.74 21.94 22.59 1,866,555 +0.03(+0.14%)
Jun 05, 2002 22.94 23.49 22.51 22.56 7,625,765 +0.77(+3.51%)
May 31, 2002 21.33 22.12 21.33 21.79 2,493,426 +0.36(+1.68%)
May 28, 2002 21.46 21.55 21.35 21.43 261,935 -0.03(-0.15%)
May 27, 2002 21.55 21.82 21.42 21.46 235,955 +0.00(+0.00%)
May 24, 2002 21.55 21.82 21.42 21.46 234,580 -0.08(-0.36%)
May 23, 2002 21.59 21.72 21.51 21.54 300,140 +0.09(+0.43%)
May 22, 2002 21.10 21.49 21.07 21.45 244,055 +0.35(+1.64%)
May 21, 2002 21.53 21.53 20.83 21.10 435,234 -0.57(-2.63%)
May 20, 2002 22.27 22.43 21.59 21.67 353,474 -0.60(-2.67%)
May 17, 2002 22.20 22.31 22.18 22.27 69,992 +0.05(+0.24%)
May 16, 2002 22.25 22.52 22.18 22.22 53,792 -0.09(-0.41%)
May 15, 2002 22.65 22.71 22.25 22.31 102,848 -0.35(-1.53%)
May 14, 2002 22.41 22.73 22.27 22.65 80,689 +0.24(+1.08%)
May 13, 2002 22.18 22.41 22.12 22.41 70,908 +0.16(+0.71%)
May 10, 2002 22.44 22.44 22.18 22.25 66,477 -0.14(-0.61%)
May 09, 2002 22.50 22.72 22.35 22.39 79,314 -0.10(-0.47%)
May 08, 2002 22.58 22.79 22.33 22.50 70,756 +0.01(+0.03%)
May 07, 2002 22.74 22.76 22.48 22.49 54,251 -0.10(-0.46%)
May 06, 2002 22.90 23.03 22.58 22.60 141,970 -0.27(-1.17%)
May 03, 2002 22.71 22.90 22.65 22.86 99,944 +0.26(+1.13%)
May 02, 2002 22.48 22.96 22.44 22.61 307,475 +0.09(+0.38%)
May 01, 2002 22.64 22.67 22.33 22.52 86,496 -0.18(-0.81%)
Apr 30, 2002 22.41 22.71 22.41 22.71 104,223 +0.42(+1.88%)
Apr 29, 2002 22.31 22.45 22.22 22.29 226,480 +0.04(+0.18%)
Apr 26, 2002 22.44 22.44 22.20 22.25 203,099 -0.20(-0.87%)
Apr 25, 2002 22.42 22.64 22.32 22.44 140,136 +0.03(+0.12%)
Apr 24, 2002 22.77 22.84 22.31 22.42 209,059 -0.35(-1.55%)
Apr 23, 2002 22.25 22.80 22.25 22.77 186,135 +0.46(+2.05%)
Apr 22, 2002 22.48 22.48 22.20 22.31 93,067 -0.15(-0.67%)
Apr 19, 2002 22.48 22.55 22.42 22.46 115,838 +0.03(+0.15%)
Apr 18, 2002 22.78 22.84 22.39 22.43 125,160 -0.35(-1.55%)
Apr 17, 2002 22.58 22.90 22.56 22.78 117,213 -0.11(-0.49%)
Apr 16, 2002 22.38 22.90 22.38 22.90 141,512 +0.65(+2.91%)
Apr 15, 2002 22.84 22.97 22.25 22.25 188,581 -0.49(-2.16%)
Apr 12, 2002 22.41 23.01 22.35 22.74 346,597 +0.41(+1.82%)
Apr 11, 2002 21.95 22.38 21.95 22.33 397,792 +0.35(+1.61%)
Apr 10, 2002 22.22 22.28 21.91 21.98 173,146 -0.22(-0.97%)
Apr 09, 2002 22.25 22.35 22.15 22.20 91,234 +0.04(+0.18%)
Apr 08, 2002 22.08 22.20 22.08 22.16 59,905 +0.02(+0.09%)
Apr 05, 2002 22.22 22.34 22.11 22.14 206,461 -0.04(-0.18%)
Apr 04, 2002 21.40 22.22 21.36 22.18 528,302 +0.82(+3.83%)
Apr 03, 2002 21.69 21.69 21.22 21.36 164,588 -0.33(-1.51%)
Apr 02, 2002 21.76 21.86 21.63 21.69 187,664 -0.08(-0.36%)
Apr 01, 2002 22.12 22.12 21.76 21.76 140,442 -0.35(-1.60%)
Mar 29, 2002 22.23 22.25 22.12 22.12 99,792 +0.00(+0.00%)
Mar 28, 2002 22.23 22.25 22.12 22.12 99,792 -0.07(-0.29%)
Mar 27, 2002 22.25 22.31 22.15 22.18 216,700 +0.03(+0.15%)
Mar 26, 2002 22.18 22.24 22.04 22.15 83,898 -0.01(-0.03%)
Mar 25, 2002 22.08 22.25 21.98 22.16 206,002 +0.13(+0.59%)
Mar 22, 2002 22.22 22.22 21.99 22.03 50,583 -0.15(-0.68%)
Mar 21, 2002 22.01 22.18 21.63 22.18 138,914 +0.17(+0.77%)
Mar 20, 2002 22.22 22.22 21.95 22.01 211,809 -0.21(-0.94%)
Mar 19, 2002 22.22 22.25 21.97 22.22 215,477 +0.03(+0.15%)
Mar 18, 2002 22.77 22.77 22.15 22.18 189,345 -0.58(-2.56%)
Mar 15, 2002 22.64 22.97 22.64 22.77 193,776 -0.09(-0.37%)
Mar 14, 2002 23.00 23.01 22.58 22.85 221,131 -0.17(-0.74%)
Mar 13, 2002 23.69 23.72 22.97 23.02 109,878 -0.55(-2.33%)
Mar 12, 2002 23.78 23.98 23.49 23.57 211,962 -0.20(-0.85%)
Mar 11, 2002 23.30 23.79 23.30 23.77 118,436 +0.54(+2.34%)
Mar 08, 2002 23.56 23.65 23.20 23.23 191,943 +0.03(+0.14%)
Mar 07, 2002 22.80 23.20 22.70 23.20 139,219 +0.56(+2.46%)
Mar 06, 2002 22.87 22.89 22.54 22.64 85,274 -0.07(-0.29%)
Mar 05, 2002 22.87 22.90 22.64 22.71 138,608 -0.16(-0.72%)
Mar 04, 2002 22.90 23.19 22.70 22.87 118,283 -0.03(-0.14%)
Mar 01, 2002 22.90 22.90 22.67 22.90 71,825 +0.04(+0.17%)
Feb 28, 2002 22.84 22.90 22.67 22.86 49,819 +0.06(+0.26%)
Feb 27, 2002 22.89 22.89 22.70 22.80 118,283 +0.00(+0.00%)
Feb 26, 2002 22.89 22.89 22.69 22.80 308,698 -0.05(-0.23%)
Feb 25, 2002 23.03 23.18 22.61 22.86 93,832 -0.08(-0.34%)
Feb 22, 2002 23.00 23.07 22.71 22.94 15,664,148 +0.03(+0.14%)
Feb 21, 2002 23.00 23.07 22.90 22.90 234,121 -0.10(-0.43%)
Feb 20, 2002 22.48 23.10 22.44 23.00 313,894 +0.43(+1.88%)
Feb 19, 2002 22.07 22.83 22.02 22.58 318,784 +0.58(+2.65%)
Feb 18, 2002 20.94 22.08 20.93 21.99 173,757 +0.00(+0.00%)
Feb 15, 2002 20.94 22.08 20.93 21.99 173,757 +1.11(+5.33%)
Feb 14, 2002 20.35 20.94 20.29 20.88 114,004 +0.47(+2.31%)
Feb 13, 2002 20.38 20.48 20.37 20.41 63,267 -0.07(-0.35%)
Feb 12, 2002 20.57 20.81 20.38 20.48 50,430 -0.08(-0.38%)
Feb 11, 2002 20.94 21.17 20.48 20.56 157,558 -0.45(-2.15%)
Feb 08, 2002 20.35 21.01 19.83 21.01 122,715 +0.73(+3.58%)
Feb 07, 2002 20.27 20.40 19.93 20.29 237,025 +0.01(+0.06%)
Feb 06, 2002 20.42 20.45 19.89 20.27 504,309 -0.26(-1.24%)
Feb 05, 2002 20.45 20.71 20.42 20.53 77,633 -0.33(-1.57%)
Feb 04, 2002 21.10 21.17 20.61 20.85 186,288 -0.25(-1.18%)
Feb 01, 2002 20.95 21.22 20.78 21.10 88,483 +0.15(+0.72%)
Jan 31, 2002 21.31 21.31 20.95 20.95 60,822 -0.35(-1.66%)
Jan 30, 2002 21.04 21.34 20.95 21.31 67,241 +0.19(+0.90%)
Jan 29, 2002 21.43 21.48 20.65 21.12 68,922 -0.31(-1.47%)
Jan 28, 2002 21.27 21.53 20.84 21.43 291,276 +0.16(+0.77%)
Jan 25, 2002 22.15 22.15 21.22 21.27 66,477 -0.94(-4.21%)
Jan 24, 2002 22.48 22.48 22.18 22.20 55,015 -0.27(-1.22%)
Jan 23, 2002 22.30 22.48 22.08 22.48 54,709 +0.18(+0.79%)
Jan 22, 2002 22.61 22.64 22.18 22.30 259,795 -0.26(-1.16%)
Jan 21, 2002 22.64 22.88 22.56 22.56 48,749 +0.00(+0.00%)
Jan 18, 2002 22.64 22.88 22.56 22.56 46,916 -0.18(-0.81%)
Jan 17, 2002 22.18 22.75 22.15 22.75 32,856 +0.53(+2.39%)
Jan 16, 2002 22.17 22.44 22.12 22.22 55,626 +0.05(+0.21%)
Jan 15, 2002 21.92 22.17 21.72 22.17 39,427 +0.02(+0.09%)
Jan 14, 2002 22.25 22.25 21.76 22.15 111,864 -0.20(-0.91%)
Jan 11, 2002 22.84 22.84 22.35 22.35 60,822 -0.55(-2.40%)
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.