J.M. Smucker Company (NY: SJM )

126.45 +0.73 (+0.58%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 30.09 30.18 29.85 30.04 340,790 +0.03(+0.11%)
Jun 29, 2004 29.95 30.23 29.85 30.01 447,459 -0.01(-0.02%)
Jun 28, 2004 30.36 30.47 29.87 30.02 490,860 -0.27(-0.89%)
Jun 25, 2004 30.20 30.41 30.09 30.28 951,921 +0.22(+0.72%)
Jun 24, 2004 29.58 30.22 29.49 30.07 1,364,843 +0.44(+1.48%)
Jun 23, 2004 30.02 30.05 29.48 29.63 778,622 -0.33(-1.09%)
Jun 22, 2004 30.23 30.23 29.94 29.96 480,010 -0.34(-1.12%)
Jun 21, 2004 30.43 30.53 30.27 30.30 750,809 -0.14(-0.45%)
Jun 18, 2004 30.56 30.66 30.15 30.43 1,109,938 +0.01(+0.02%)
Jun 17, 2004 31.83 31.83 30.43 30.43 1,656,579 -1.41(-4.42%)
Jun 16, 2004 32.00 32.08 31.83 31.83 627,330 -0.16(-0.51%)
Jun 15, 2004 32.16 32.31 32.00 32.00 599,975 -0.08(-0.25%)
Jun 14, 2004 32.06 32.24 32.05 32.08 875,816 +0.03(+0.08%)
Jun 10, 2004 32.10 32.14 32.00 32.05 606,240 +0.02(+0.06%)
Jun 09, 2004 32.08 32.10 31.97 32.03 615,715 -0.04(-0.12%)
Jun 08, 2004 32.10 32.16 32.07 32.07 360,657 -0.03(-0.08%)
Jun 07, 2004 32.19 32.22 32.09 32.10 470,688 -0.03(-0.08%)
Jun 04, 2004 32.25 32.30 32.10 32.12 380,065 -0.04(-0.12%)
Jun 03, 2004 32.13 32.33 32.04 32.16 577,051 +0.20(+0.61%)
Jun 02, 2004 31.90 32.16 31.87 31.97 717,188 +0.07(+0.21%)
Jun 01, 2004 32.00 32.17 31.90 31.90 595,696 -0.10(-0.31%)
May 28, 2004 32.19 32.20 32.00 32.00 366,006 -0.20(-0.61%)
May 27, 2004 32.16 32.35 32.15 32.19 417,354 +0.03(+0.10%)
May 26, 2004 31.99 32.31 31.91 32.16 507,365 +0.17(+0.53%)
May 25, 2004 31.57 32.33 31.55 31.99 752,031 +0.37(+1.16%)
May 24, 2004 31.61 31.64 31.42 31.63 624,426 +0.04(+0.12%)
May 21, 2004 31.76 31.87 31.59 31.59 542,361 -0.18(-0.56%)
May 20, 2004 31.75 32.03 31.74 31.76 498,960 -0.01(-0.02%)
May 19, 2004 32.03 32.12 31.77 31.77 536,401 -0.18(-0.57%)
May 18, 2004 32.40 32.40 31.76 31.95 388,318 -0.28(-0.87%)
May 17, 2004 32.67 32.71 32.23 32.23 388,776 -0.46(-1.40%)
May 14, 2004 32.42 32.88 32.10 32.69 447,306 +0.05(+0.16%)
May 13, 2004 32.91 32.94 32.58 32.64 266,978 -0.27(-0.82%)
May 12, 2004 33.41 33.41 32.65 32.91 349,807 -0.47(-1.41%)
May 11, 2004 33.47 33.65 33.31 33.38 195,916 -0.01(-0.02%)
May 10, 2004 33.70 33.70 33.32 33.39 275,536 -0.33(-0.97%)
May 07, 2004 34.33 34.58 33.71 33.71 281,649 -0.62(-1.79%)
May 06, 2004 34.68 34.68 34.19 34.33 129,744 -0.41(-1.19%)
May 05, 2004 34.41 34.76 34.18 34.74 152,209 +0.33(+0.97%)
May 04, 2004 34.35 34.44 34.16 34.41 162,448 -0.11(-0.32%)
May 03, 2004 34.32 34.56 34.08 34.52 176,508 +0.29(+0.86%)
Apr 30, 2004 34.03 34.35 34.02 34.22 225,869 +0.12(+0.36%)
Apr 29, 2004 34.16 34.23 33.93 34.10 199,431 -0.06(-0.17%)
Apr 28, 2004 34.52 34.53 34.05 34.16 147,777 -0.36(-1.04%)
Apr 27, 2004 34.94 35.01 34.52 34.52 121,339 -0.27(-0.79%)
Apr 26, 2004 34.88 35.00 34.65 34.79 128,063 +0.01(+0.04%)
Apr 23, 2004 34.81 34.83 34.65 34.78 144,415 +0.13(+0.38%)
Apr 22, 2004 34.28 34.75 34.01 34.65 174,521 +0.41(+1.18%)
Apr 21, 2004 33.83 34.26 33.62 34.24 150,987 +0.51(+1.51%)
Apr 20, 2004 33.80 33.99 33.73 33.73 159,239 -0.12(-0.37%)
Apr 19, 2004 33.71 33.86 33.37 33.86 300,293 +0.31(+0.92%)
Apr 16, 2004 33.34 33.76 33.34 33.55 154,043 -0.02(-0.06%)
Apr 15, 2004 33.14 33.57 33.14 33.57 209,059 +0.39(+1.18%)
Apr 14, 2004 33.31 33.35 33.11 33.18 247,264 -0.18(-0.53%)
Apr 13, 2004 33.66 33.67 33.35 33.35 246,805 -0.31(-0.91%)
Apr 12, 2004 34.03 34.03 33.44 33.66 224,341 -0.37(-1.08%)
Apr 08, 2004 34.14 34.26 33.70 34.03 160,767 -0.18(-0.54%)
Apr 07, 2004 34.31 34.42 34.03 34.21 116,755 -0.10(-0.29%)
Apr 06, 2004 34.32 34.32 33.95 34.31 145,332 -0.01(-0.04%)
Apr 05, 2004 33.97 34.35 33.75 34.32 242,985 +0.29(+0.85%)
Apr 02, 2004 34.81 34.81 33.99 34.03 764,868 -0.90(-2.57%)
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.