J.M. Smucker Company (NY: SJM )

125.97 +0.25 (+0.20%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.45 26.45 25.39 26.10 1,552,895 -0.33(-1.26%)
Jun 27, 2003 26.88 26.88 26.35 26.43 491,039 -0.43(-1.58%)
Jun 26, 2003 27.17 27.17 26.67 26.86 505,863 -0.30(-1.11%)
Jun 25, 2003 26.99 27.26 26.97 27.16 297,710 +0.20(+0.75%)
Jun 24, 2003 26.57 27.12 26.50 26.96 472,852 +0.44(+1.68%)
Jun 23, 2003 27.09 27.18 26.48 26.51 358,536 -0.58(-2.13%)
Jun 20, 2003 27.12 27.15 26.99 27.09 324,455 +0.11(+0.41%)
Jun 19, 2003 26.99 27.27 26.72 26.98 372,444 -0.18(-0.65%)
Jun 18, 2003 27.36 27.40 26.99 27.15 506,475 -0.20(-0.74%)
Jun 17, 2003 27.15 27.49 26.22 27.36 1,230,425 +1.47(+5.69%)
Jun 16, 2003 25.49 25.89 25.39 25.89 316,355 +0.56(+2.20%)
Jun 13, 2003 25.75 25.81 25.00 25.33 309,937 -0.42(-1.63%)
Jun 12, 2003 25.52 25.79 25.09 25.75 259,503 +0.62(+2.47%)
Jun 11, 2003 24.86 25.24 24.73 25.13 254,613 +0.20(+0.81%)
Jun 10, 2003 24.94 25.08 24.67 24.92 235,509 +0.04(+0.16%)
Jun 09, 2003 24.98 25.08 24.84 24.88 179,574 -0.09(-0.34%)
Jun 06, 2003 25.41 25.58 24.93 24.97 293,584 -0.28(-1.11%)
Jun 05, 2003 25.20 25.45 24.98 25.25 183,547 +0.06(+0.23%)
Jun 04, 2003 24.99 25.51 24.95 25.19 258,433 +0.14(+0.57%)
Jun 03, 2003 24.92 25.11 24.73 25.05 153,593 +0.13(+0.53%)
Jun 02, 2003 24.80 25.13 24.56 24.92 270,812 +0.28(+1.14%)
May 30, 2003 24.24 24.66 24.14 24.64 330,416 +0.49(+2.03%)
May 29, 2003 24.34 24.52 24.08 24.14 271,424 -0.20(-0.81%)
May 28, 2003 24.19 24.42 24.08 24.34 467,198 +0.15(+0.62%)
May 27, 2003 23.88 24.27 23.75 24.19 346,768 +0.23(+0.96%)
May 23, 2003 23.95 23.98 23.58 23.96 140,602 +0.10(+0.41%)
May 22, 2003 23.78 24.11 23.63 23.86 476,215 +0.09(+0.36%)
May 21, 2003 23.69 23.78 23.43 23.78 284,414 +0.13(+0.55%)
May 20, 2003 23.59 23.82 23.52 23.65 387,727 +0.03(+0.11%)
May 19, 2003 23.39 23.77 23.32 23.62 330,569 +0.10(+0.42%)
May 16, 2003 23.56 23.77 23.52 23.52 389,561 -0.21(-0.88%)
May 15, 2003 23.88 23.95 23.68 23.73 337,752 -0.25(-1.04%)
May 14, 2003 24.01 24.03 23.82 23.98 227,867 -0.01(-0.05%)
May 13, 2003 24.08 24.16 23.88 23.99 338,974 -0.22(-0.89%)
May 12, 2003 24.08 24.31 23.99 24.21 230,160 +0.03(+0.14%)
May 09, 2003 24.21 24.31 23.92 24.18 392,617 +0.06(+0.24%)
May 08, 2003 24.21 24.22 24.04 24.12 150,536 -0.22(-0.91%)
May 07, 2003 24.24 24.50 24.14 24.34 201,275 +0.03(+0.13%)
May 06, 2003 24.34 24.54 24.10 24.31 466,892 -0.13(-0.54%)
May 05, 2003 24.22 24.58 24.12 24.44 297,710 +0.22(+0.89%)
May 02, 2003 23.88 24.28 23.88 24.22 413,402 +0.27(+1.15%)
May 01, 2003 23.85 24.05 23.39 23.95 262,101 +0.21(+0.88%)
Apr 30, 2003 23.92 23.92 23.69 23.74 401,023 -0.18(-0.74%)
Apr 29, 2003 23.85 24.21 23.82 23.92 226,645 +0.07(+0.27%)
Apr 28, 2003 23.78 23.95 23.72 23.85 250,486 +0.19(+0.80%)
Apr 25, 2003 23.82 23.90 23.59 23.66 151,453 -0.16(-0.66%)
Apr 24, 2003 24.05 24.14 23.59 23.82 222,671 -0.23(-0.95%)
Apr 23, 2003 24.10 24.13 23.80 24.05 155,427 -0.05(-0.19%)
Apr 22, 2003 23.77 24.21 23.56 24.09 284,414 +0.32(+1.35%)
Apr 21, 2003 23.65 23.80 23.33 23.77 277,690 +0.18(+0.78%)
Apr 17, 2003 23.49 23.65 23.40 23.59 274,327 +0.23(+0.98%)
Apr 16, 2003 24.01 24.03 23.26 23.36 231,230 -0.33(-1.41%)
Apr 15, 2003 23.75 23.80 23.54 23.69 264,241 -0.01(-0.03%)
Apr 14, 2003 23.46 23.71 23.41 23.70 364,649 +0.34(+1.46%)
Apr 11, 2003 23.62 23.84 23.29 23.36 272,952 -0.12(-0.50%)
Apr 10, 2003 23.49 23.72 23.37 23.48 164,291 -0.01(-0.06%)
Apr 09, 2003 23.75 24.21 23.37 23.49 268,214 -0.16(-0.69%)
Apr 08, 2003 23.78 23.98 23.59 23.65 186,909 -0.07(-0.28%)
Apr 07, 2003 23.56 24.14 23.56 23.72 308,867 +0.26(+1.12%)
Apr 04, 2003 23.36 23.78 23.33 23.46 250,181 +0.16(+0.70%)
Apr 03, 2003 23.33 23.61 23.19 23.29 192,106 -0.17(-0.72%)
Apr 02, 2003 23.42 23.65 23.23 23.46 301,837 +0.29(+1.27%)
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.