J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 29.61 30.09 29.61 30.09 288,831 +0.43(+1.43%)
Aug 30, 2004 30.45 30.45 29.66 29.66 464,881 -0.69(-2.26%)
Aug 27, 2004 30.49 30.49 30.28 30.35 542,361 -0.12(-0.41%)
Aug 26, 2004 30.37 30.53 30.24 30.47 657,282 +0.10(+0.34%)
Aug 25, 2004 30.42 30.75 30.21 30.37 1,644,811 +0.56(+1.87%)
Aug 24, 2004 29.57 30.13 29.39 29.81 658,505 +0.20(+0.69%)
Aug 23, 2004 29.18 29.66 28.92 29.61 399,626 +0.43(+1.46%)
Aug 20, 2004 29.25 29.26 28.98 29.18 288,067 +0.07(+0.22%)
Aug 19, 2004 29.56 29.60 28.99 29.12 368,909 -0.42(-1.42%)
Aug 18, 2004 29.18 29.55 29.13 29.54 324,438 +0.26(+0.87%)
Aug 17, 2004 29.28 29.38 29.13 29.28 396,111 +0.05(+0.16%)
Aug 16, 2004 29.11 29.26 28.96 29.24 341,402 -0.01(-0.02%)
Aug 13, 2004 29.32 29.35 29.16 29.24 296,014 -0.09(-0.31%)
Aug 12, 2004 29.22 29.37 29.07 29.34 525,092 +0.18(+0.63%)
Aug 11, 2004 28.92 29.24 28.67 29.15 473,592 +0.22(+0.77%)
Aug 10, 2004 28.61 29.18 28.49 28.93 627,635 +0.32(+1.12%)
Aug 09, 2004 28.58 28.66 28.45 28.61 384,191 +0.07(+0.23%)
Aug 06, 2004 28.14 28.66 28.14 28.54 716,577 +0.41(+1.44%)
Aug 05, 2004 28.53 28.53 28.11 28.14 422,397 -0.33(-1.15%)
Aug 04, 2004 28.22 28.49 27.73 28.46 463,200 +0.32(+1.14%)
Aug 03, 2004 27.96 28.33 27.89 28.14 920,746 +0.27(+0.96%)
Aug 02, 2004 27.48 28.01 27.39 27.88 902,407 +0.52(+1.89%)
Jul 30, 2004 27.03 27.36 26.70 27.36 1,287,822 +0.35(+1.28%)
Jul 29, 2004 27.71 27.76 26.93 27.01 676,385 -0.70(-2.53%)
Jul 28, 2004 27.88 27.91 27.35 27.71 687,694 -0.14(-0.49%)
Jul 27, 2004 28.07 28.16 27.67 27.85 520,661 -0.09(-0.33%)
Jul 26, 2004 28.33 28.36 27.81 27.94 794,668 -0.33(-1.18%)
Jul 23, 2004 28.98 28.98 28.22 28.27 430,190 -0.70(-2.42%)
Jul 22, 2004 29.28 29.28 28.52 28.98 816,063 -0.29(-1.01%)
Jul 21, 2004 30.17 30.17 29.27 29.27 349,807 -0.57(-1.91%)
Jul 20, 2004 29.87 29.94 29.77 29.84 484,442 -0.07(-0.22%)
Jul 19, 2004 30.35 30.36 29.81 29.90 268,812 -0.43(-1.40%)
Jul 16, 2004 30.43 30.49 30.30 30.33 402,224 -0.14(-0.45%)
Jul 15, 2004 30.45 30.50 30.32 30.47 292,804 +0.08(+0.28%)
Jul 14, 2004 30.43 30.66 30.33 30.38 271,257 -0.05(-0.17%)
Jul 13, 2004 30.43 30.49 30.35 30.43 414,603 +0.00(+0.00%)
Jul 12, 2004 30.43 30.53 30.24 30.43 433,094 +0.01(+0.02%)
Jul 09, 2004 30.53 30.57 30.30 30.43 472,980 +0.05(+0.17%)
Jul 08, 2004 30.05 30.51 29.97 30.38 639,250 +0.34(+1.13%)
Jul 07, 2004 29.90 30.04 29.83 30.04 427,287 +0.13(+0.44%)
Jul 06, 2004 29.96 30.04 29.88 29.90 324,744 -0.05(-0.15%)
Jul 02, 2004 29.97 30.03 29.81 29.95 231,370 -0.03(-0.11%)
Jul 01, 2004 30.04 30.13 29.84 29.98 272,021 -0.06(-0.20%)
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%)
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.