J.M. Smucker Company (NY: SJM )

135.11 USD -1.71 (-1.25%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 41.30 41.81 40.80 41.81 842,700 +0.53(+1.28%)
Jul 29, 2004 42.35 42.42 41.15 41.28 442,600 -1.07(-2.53%)
Jul 28, 2004 42.60 42.65 41.80 42.35 450,000 -0.21(-0.49%)
Jul 27, 2004 42.90 43.03 42.29 42.56 340,700 -0.14(-0.33%)
Jul 26, 2004 43.30 43.34 42.50 42.70 520,000 -0.51(-1.18%)
Jul 23, 2004 44.28 44.29 43.13 43.21 281,500 -1.07(-2.42%)
Jul 22, 2004 44.74 44.74 43.59 44.28 534,000 -0.45(-1.01%)
Jul 21, 2004 46.10 46.10 44.73 44.73 228,900 -0.87(-1.91%)
Jul 20, 2004 45.65 45.75 45.50 45.60 317,000 -0.10(-0.22%)
Jul 19, 2004 46.38 46.40 45.56 45.70 175,900 -0.65(-1.40%)
Jul 16, 2004 46.50 46.59 46.30 46.35 263,200 -0.21(-0.45%)
Jul 15, 2004 46.53 46.61 46.34 46.56 191,600 +0.13(+0.28%)
Jul 14, 2004 46.51 46.85 46.35 46.43 177,500 -0.08(-0.17%)
Jul 13, 2004 46.50 46.59 46.38 46.51 271,300 +0.00(+0.00%)
Jul 12, 2004 46.51 46.65 46.21 46.51 283,400 +0.01(+0.02%)
Jul 09, 2004 46.65 46.71 46.31 46.50 309,500 +0.08(+0.17%)
Jul 08, 2004 45.93 46.62 45.80 46.42 418,300 +0.52(+1.13%)
Jul 07, 2004 45.70 45.91 45.58 45.90 279,600 +0.20(+0.44%)
Jul 06, 2004 45.78 45.90 45.67 45.70 212,500 -0.07(-0.15%)
Jul 02, 2004 45.80 45.89 45.56 45.77 151,400 -0.05(-0.11%)
Jul 01, 2004 45.90 46.05 45.60 45.82 178,000 -0.09(-0.20%)
Jun 30, 2004 45.98 46.12 45.62 45.91 223,000 +0.05(+0.11%)
Jun 29, 2004 45.77 46.20 45.61 45.86 292,800 -0.01(-0.02%)
Jun 28, 2004 46.40 46.56 45.65 45.87 321,200 -0.41(-0.89%)
Jun 25, 2004 46.15 46.47 45.98 46.28 622,900 +0.33(+0.72%)
Jun 24, 2004 45.20 46.19 45.07 45.95 893,100 +0.67(+1.48%)
Jun 23, 2004 45.88 45.93 45.05 45.28 509,500 -0.50(-1.09%)
Jun 22, 2004 46.20 46.20 45.75 45.78 314,100 -0.52(-1.12%)
Jun 21, 2004 46.51 46.65 46.26 46.30 491,300 -0.21(-0.45%)
Jun 18, 2004 46.70 46.85 46.07 46.51 726,300 +0.01(+0.02%)
Jun 17, 2004 48.65 48.65 46.50 46.50 1,084,000 -2.15(-4.42%)
Jun 16, 2004 48.91 49.02 48.65 48.65 410,500 -0.25(-0.51%)
Jun 15, 2004 49.14 49.37 48.90 48.90 392,600 -0.12(-0.24%)
Jun 14, 2004 49.00 49.27 48.98 49.02 573,100 +0.04(+0.08%)
Jun 10, 2004 49.05 49.12 48.90 48.98 396,700 +0.03(+0.06%)
Jun 09, 2004 49.02 49.05 48.86 48.95 402,900 -0.06(-0.12%)
Jun 08, 2004 49.06 49.14 49.01 49.01 236,000 -0.04(-0.08%)
Jun 07, 2004 49.20 49.24 49.04 49.05 308,000 -0.04(-0.08%)
Jun 04, 2004 49.28 49.36 49.05 49.09 248,700 -0.06(-0.12%)
Jun 03, 2004 49.10 49.40 48.96 49.15 377,600 +0.30(+0.61%)
Jun 02, 2004 48.75 49.14 48.71 48.85 469,300 +0.10(+0.21%)
Jun 01, 2004 48.90 49.16 48.75 48.75 389,800 -0.15(-0.31%)
May 28, 2004 49.20 49.21 48.90 48.90 239,500 -0.30(-0.61%)
May 27, 2004 49.15 49.44 49.13 49.20 273,100 +0.05(+0.10%)
May 26, 2004 48.89 49.38 48.77 49.15 332,000 +0.26(+0.53%)
May 25, 2004 48.25 49.40 48.21 48.89 492,100 +0.56(+1.16%)
May 24, 2004 48.31 48.36 48.01 48.33 408,600 +0.06(+0.12%)
May 21, 2004 48.54 48.71 48.27 48.27 354,900 -0.27(-0.56%)
May 20, 2004 48.52 48.95 48.51 48.54 326,500 -0.01(-0.02%)
May 19, 2004 48.95 49.09 48.55 48.55 351,000 -0.28(-0.57%)
May 18, 2004 49.51 49.52 48.54 48.83 254,100 -0.43(-0.87%)
May 17, 2004 49.93 49.99 49.26 49.26 254,400 -0.70(-1.40%)
May 14, 2004 49.55 50.25 49.06 49.96 292,700 +0.08(+0.16%)
May 13, 2004 50.30 50.34 49.79 49.88 174,700 -0.41(-0.82%)
May 12, 2004 51.05 51.05 49.90 50.29 228,900 -0.72(-1.41%)
May 11, 2004 51.15 51.43 50.90 51.01 128,200 -0.01(-0.02%)
May 10, 2004 51.50 51.50 50.92 51.02 180,300 -0.50(-0.97%)
May 07, 2004 52.47 52.84 51.51 51.52 184,300 -0.94(-1.79%)
May 06, 2004 53.00 53.00 52.25 52.46 84,900 -0.63(-1.19%)
May 05, 2004 52.58 53.12 52.24 53.09 99,600 +0.51(+0.97%)
May 04, 2004 52.50 52.63 52.20 52.58 106,300 -0.17(-0.32%)
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.