J.M. Smucker Company (NY: SJM )

125.95 +0.23 (+0.18%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.