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 (%)
May 30, 2003 21.82 22.19 21.73 22.17 367,109 +0.44(+2.03%)
May 29, 2003 21.91 22.07 21.67 21.73 301,566 -0.18(-0.81%)
May 28, 2003 21.77 21.98 21.67 21.91 519,081 +0.14(+0.62%)
May 27, 2003 21.50 21.84 21.38 21.77 385,278 +0.21(+0.96%)
May 23, 2003 21.55 21.58 21.22 21.57 156,216 +0.09(+0.41%)
May 22, 2003 21.40 21.70 21.27 21.48 529,099 +0.08(+0.36%)
May 21, 2003 21.32 21.41 21.09 21.40 315,999 +0.12(+0.55%)
May 20, 2003 21.24 21.44 21.17 21.28 430,784 +0.02(+0.11%)
May 19, 2003 21.05 21.40 20.99 21.26 367,279 +0.09(+0.42%)
May 16, 2003 21.20 21.39 21.17 21.17 432,822 -0.19(-0.88%)
May 15, 2003 21.50 21.55 21.31 21.36 375,259 -0.22(-1.04%)
May 14, 2003 21.61 21.63 21.44 21.58 253,173 -0.01(-0.05%)
May 13, 2003 21.67 21.74 21.50 21.60 376,618 -0.19(-0.89%)
May 12, 2003 21.67 21.88 21.60 21.79 255,720 +0.03(+0.14%)
May 09, 2003 21.79 21.88 21.53 21.76 436,218 +0.05(+0.24%)
May 08, 2003 21.79 21.80 21.64 21.71 167,253 -0.20(-0.91%)
May 07, 2003 21.82 22.05 21.73 21.91 223,627 +0.03(+0.13%)
May 06, 2003 21.91 22.08 21.69 21.88 518,741 -0.12(-0.54%)
May 05, 2003 21.80 22.12 21.71 22.00 330,772 +0.19(+0.89%)
May 02, 2003 21.50 21.86 21.50 21.80 459,311 +0.25(+1.15%)
May 01, 2003 21.47 21.65 21.05 21.55 291,208 +0.19(+0.88%)
Apr 30, 2003 21.53 21.53 21.32 21.37 445,557 -0.16(-0.74%)
Apr 29, 2003 21.47 21.79 21.44 21.53 251,814 +0.06(+0.27%)
Apr 28, 2003 21.41 21.55 21.35 21.47 278,303 +0.17(+0.80%)
Apr 25, 2003 21.44 21.51 21.23 21.30 168,272 -0.14(-0.66%)
Apr 24, 2003 21.64 21.73 21.23 21.44 247,399 -0.21(-0.95%)
Apr 23, 2003 21.69 21.72 21.43 21.64 172,687 -0.04(-0.19%)
Apr 22, 2003 21.40 21.79 21.20 21.68 315,999 +0.29(+1.35%)
Apr 21, 2003 21.29 21.43 21.00 21.40 308,528 +0.16(+0.78%)
Apr 17, 2003 21.14 21.29 21.06 21.23 304,792 +0.21(+0.98%)
Apr 16, 2003 21.61 21.63 20.94 21.02 256,908 -0.30(-1.41%)
Apr 15, 2003 21.38 21.42 21.19 21.32 293,585 -0.01(-0.03%)
Apr 14, 2003 21.11 21.34 21.07 21.33 405,144 +0.31(+1.46%)
Apr 11, 2003 21.26 21.46 20.97 21.02 303,264 -0.11(-0.50%)
Apr 10, 2003 21.14 21.35 21.04 21.13 182,535 -0.01(-0.06%)
Apr 09, 2003 21.38 21.79 21.04 21.14 298,000 -0.15(-0.69%)
Apr 08, 2003 21.41 21.58 21.24 21.29 207,666 -0.06(-0.28%)
Apr 07, 2003 21.20 21.73 21.20 21.35 343,167 +0.24(+1.12%)
Apr 04, 2003 21.02 21.41 21.00 21.11 277,964 +0.15(+0.70%)
Apr 03, 2003 21.00 21.25 20.87 20.97 213,439 -0.15(-0.73%)
Apr 02, 2003 21.08 21.29 20.91 21.12 335,356 +0.27(+1.27%)
Apr 01, 2003 20.70 20.95 20.49 20.85 323,470 +0.26(+1.26%)
Mar 31, 2003 20.73 20.96 20.44 20.59 240,947 -0.22(-1.05%)
Mar 28, 2003 20.91 20.94 20.40 20.81 382,391 -0.01(-0.03%)
Mar 27, 2003 20.67 21.08 20.31 20.82 241,456 +0.20(+0.97%)
Mar 26, 2003 20.79 20.81 20.47 20.62 371,863 -0.17(-0.82%)
Mar 25, 2003 20.75 21.04 20.55 20.79 335,526 +0.15(+0.74%)
Mar 24, 2003 20.82 20.82 20.08 20.64 457,952 -0.26(-1.24%)
Mar 21, 2003 20.58 20.91 20.44 20.90 336,715 +0.42(+2.04%)
Mar 20, 2003 20.61 20.61 20.03 20.48 287,472 -0.06(-0.32%)
Mar 19, 2003 20.14 20.55 20.14 20.54 272,021 +0.49(+2.44%)
Mar 18, 2003 20.55 20.55 19.85 20.05 463,896 -0.49(-2.41%)
Mar 17, 2003 19.91 20.55 19.57 20.55 438,086 +0.64(+3.22%)
Mar 14, 2003 19.96 20.11 19.71 19.91 313,282 -0.06(-0.30%)
Mar 13, 2003 20.05 20.31 19.85 19.96 494,969 -0.06(-0.29%)
Mar 12, 2003 20.14 20.22 19.94 20.02 349,959 -0.11(-0.53%)
Mar 11, 2003 19.96 20.33 19.86 20.13 356,921 +0.11(+0.56%)
Mar 10, 2003 20.14 20.16 19.68 20.02 259,455 -0.15(-0.76%)
Mar 07, 2003 20.14 20.33 19.97 20.17 320,584 -0.03(-0.15%)
Mar 06, 2003 20.20 20.29 20.02 20.20 356,751 -0.07(-0.35%)
Mar 05, 2003 20.73 20.73 20.27 20.27 593,114 -0.51(-2.44%)
Mar 04, 2003 20.76 20.92 20.62 20.78 570,700 +0.11(+0.51%)
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.