J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 20.41 20.61 20.17 20.17 476,970 -0.30(-1.47%)
Feb 27, 2003 20.52 21.05 20.32 20.47 515,855 +0.01(+0.03%)
Feb 26, 2003 20.97 20.97 20.17 20.47 564,587 -0.42(-2.00%)
Feb 25, 2003 20.35 20.88 20.26 20.88 761,217 +0.53(+2.60%)
Feb 24, 2003 20.14 20.36 19.88 20.35 715,880 +0.25(+1.26%)
Feb 21, 2003 19.91 20.23 19.43 20.10 1,204,227 +0.14(+0.68%)
Feb 20, 2003 20.59 20.81 19.96 19.96 1,303,391 -0.66(-3.20%)
Feb 19, 2003 23.00 23.00 20.12 20.62 4,733,199 -2.37(-10.30%)
Feb 18, 2003 22.85 23.03 22.73 22.99 431,973 +0.15(+0.64%)
Feb 14, 2003 23.26 23.50 22.53 22.84 1,262,129 -0.13(-0.56%)
Feb 13, 2003 22.67 23.03 22.59 22.97 394,107 +0.29(+1.30%)
Feb 12, 2003 22.56 22.90 22.50 22.68 370,165 -0.11(-0.49%)
Feb 11, 2003 23.72 23.72 22.52 22.79 1,122,214 -0.93(-3.92%)
Feb 10, 2003 23.45 23.72 23.34 23.72 234,664 +0.31(+1.33%)
Feb 07, 2003 23.46 23.74 23.41 23.41 375,090 +0.04(+0.18%)
Feb 06, 2003 23.56 23.77 23.30 23.37 218,533 -0.26(-1.10%)
Feb 05, 2003 23.85 24.02 23.59 23.63 257,418 -0.22(-0.94%)
Feb 04, 2003 23.63 24.03 23.32 23.85 310,056 +0.16(+0.67%)
Feb 03, 2003 23.70 23.91 23.63 23.69 323,810 +0.14(+0.58%)
Jan 31, 2003 23.00 23.64 23.00 23.56 451,500 +0.44(+1.88%)
Jan 30, 2003 23.53 23.75 23.12 23.12 312,433 -0.41(-1.75%)
Jan 29, 2003 23.58 23.59 22.97 23.53 275,586 -0.05(-0.20%)
Jan 28, 2003 23.38 23.62 22.99 23.58 513,987 +0.16(+0.68%)
Jan 27, 2003 23.82 23.82 23.40 23.42 474,084 -0.52(-2.19%)
Jan 24, 2003 24.41 24.41 23.57 23.95 457,273 -0.46(-1.88%)
Jan 23, 2003 24.50 24.68 24.35 24.41 402,767 -0.04(-0.14%)
Jan 22, 2003 24.50 24.76 24.41 24.44 521,798 -0.06(-0.24%)
Jan 21, 2003 24.51 24.79 24.49 24.50 390,032 +0.00(+0.00%)
Jan 17, 2003 24.59 24.88 24.38 24.50 504,138 -0.09(-0.36%)
Jan 16, 2003 24.03 24.88 24.02 24.59 813,176 +0.57(+2.35%)
Jan 15, 2003 24.32 24.35 23.91 24.02 568,832 -0.30(-1.23%)
Jan 14, 2003 24.06 24.35 24.03 24.32 554,569 +0.18(+0.73%)
Jan 13, 2003 24.56 24.56 23.98 24.15 640,149 -0.33(-1.35%)
Jan 10, 2003 24.50 24.73 24.22 24.48 612,981 -0.02(-0.10%)
Jan 09, 2003 24.19 24.50 24.19 24.50 345,544 +0.31(+1.27%)
Jan 08, 2003 24.36 24.44 23.92 24.19 528,420 -0.16(-0.68%)
Jan 07, 2003 24.06 24.41 23.56 24.36 651,695 +0.30(+1.25%)
Jan 06, 2003 23.95 24.28 23.93 24.06 502,270 +0.11(+0.44%)
Jan 03, 2003 24.00 24.09 23.70 23.95 525,703 -0.05(-0.22%)
Jan 02, 2003 23.56 24.03 23.56 24.00 524,175 +0.56(+2.39%)
Dec 31, 2002 23.56 23.79 23.40 23.45 482,913 -0.02(-0.08%)
Dec 30, 2002 23.23 23.56 23.09 23.46 340,450 +0.29(+1.25%)
Dec 27, 2002 23.34 23.44 23.06 23.17 265,738 -0.16(-0.68%)
Dec 26, 2002 23.26 23.62 23.26 23.33 351,827 +0.05(+0.20%)
Dec 24, 2002 23.23 23.42 23.14 23.29 157,065 +0.06(+0.28%)
Dec 23, 2002 23.11 23.25 22.90 23.22 386,297 +0.11(+0.48%)
Dec 20, 2002 22.22 23.11 21.96 23.11 632,168 +0.93(+4.20%)
Dec 19, 2002 22.19 22.47 21.94 22.18 344,695 -0.02(-0.11%)
Dec 18, 2002 22.56 22.56 22.08 22.20 312,943 -0.35(-1.57%)
Dec 17, 2002 23.06 23.06 22.40 22.56 345,205 -0.57(-2.47%)
Dec 16, 2002 22.82 23.16 22.82 23.13 277,284 +0.50(+2.21%)
Dec 13, 2002 22.76 22.82 22.41 22.63 227,023 -0.11(-0.47%)
Dec 12, 2002 22.94 23.09 22.70 22.73 325,338 -0.21(-0.90%)
Dec 11, 2002 23.14 23.14 22.69 22.94 320,923 +0.09(+0.39%)
Dec 10, 2002 22.67 23.00 22.54 22.85 321,093 +0.22(+0.99%)
Dec 09, 2002 22.79 22.85 22.44 22.63 275,756 -0.24(-1.06%)
Dec 06, 2002 22.91 23.19 22.64 22.87 275,756 -0.10(-0.44%)
Dec 05, 2002 23.17 23.17 22.77 22.97 257,078 -0.20(-0.86%)
Dec 04, 2002 22.63 23.29 22.59 23.17 316,848 +0.54(+2.39%)
Dec 03, 2002 23.12 23.34 22.61 22.63 418,389 -0.57(-2.46%)
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.