J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 24.05 24.20 23.66 24.02 354,697 -0.10(-0.43%)
Sep 27, 2002 24.73 24.73 24.07 24.12 300,751 -0.75(-3.00%)
Sep 26, 2002 24.36 24.98 24.26 24.87 199,125 +0.58(+2.40%)
Sep 25, 2002 24.34 24.53 24.17 24.28 367,228 +0.01(+0.05%)
Sep 24, 2002 24.18 24.46 23.91 24.27 335,289 -0.06(-0.24%)
Sep 23, 2002 24.51 24.62 24.05 24.33 217,769 -0.29(-1.17%)
Sep 20, 2002 24.24 24.64 24.05 24.62 703,587 +0.40(+1.65%)
Sep 19, 2002 24.94 24.94 23.88 24.22 377,009 -0.88(-3.52%)
Sep 18, 2002 24.83 25.39 24.64 25.10 234,732 +0.24(+0.95%)
Sep 17, 2002 25.16 25.23 24.87 24.87 219,298 -0.16(-0.63%)
Sep 16, 2002 25.09 25.42 25.00 25.02 433,400 -0.08(-0.31%)
Sep 13, 2002 24.32 25.12 24.24 25.10 518,827 +0.76(+3.12%)
Sep 12, 2002 24.08 24.51 23.90 24.34 443,792 +0.19(+0.79%)
Sep 11, 2002 24.54 24.62 24.08 24.15 236,108 -0.35(-1.44%)
Sep 10, 2002 24.57 24.58 23.95 24.51 253,988 -0.10(-0.40%)
Sep 09, 2002 24.18 24.73 23.92 24.60 372,271 +0.33(+1.35%)
Sep 06, 2002 24.31 24.83 24.12 24.28 395,959 +0.13(+0.54%)
Sep 05, 2002 23.96 24.25 23.78 24.15 514,089 +0.03(+0.11%)
Sep 04, 2002 23.43 24.28 23.43 24.12 637,569 +0.63(+2.67%)
Sep 03, 2002 23.72 23.81 23.48 23.49 546,793 -0.29(-1.24%)
Aug 30, 2002 24.54 24.83 23.79 23.79 347,973 -0.77(-3.12%)
Aug 29, 2002 24.18 24.64 23.92 24.55 655,296 +0.41(+1.71%)
Aug 28, 2002 23.80 24.31 23.79 24.14 669,814 +0.18(+0.74%)
Aug 27, 2002 23.74 24.04 23.30 23.96 224,493 +0.24(+0.99%)
Aug 26, 2002 23.23 23.73 23.13 23.73 247,111 +0.16(+0.69%)
Aug 23, 2002 23.79 24.14 23.52 23.56 254,141 -0.28(-1.18%)
Aug 22, 2002 24.11 24.31 23.57 23.84 279,051 -0.17(-0.71%)
Aug 21, 2002 23.30 24.02 22.97 24.02 265,144 +0.65(+2.80%)
Aug 20, 2002 23.49 23.55 23.07 23.36 433,705 -0.21(-0.89%)
Aug 16, 2002 22.87 23.88 22.54 23.57 570,939 +0.71(+3.09%)
Aug 15, 2002 23.79 23.91 22.41 22.86 607,616 -0.92(-3.88%)
Aug 14, 2002 23.23 23.89 22.94 23.79 318,478 +0.56(+2.42%)
Aug 13, 2002 23.66 23.88 23.15 23.22 285,469 -0.45(-1.91%)
Aug 12, 2002 23.52 23.88 23.43 23.67 229,689 +0.74(+3.22%)
Aug 07, 2002 22.41 23.10 22.41 22.94 499,571 +0.39(+1.71%)
Aug 06, 2002 24.05 24.08 22.39 22.55 1,111,772 +0.97(+4.49%)
Aug 05, 2002 21.63 21.91 21.36 21.58 296,625 +0.09(+0.40%)
Aug 02, 2002 21.99 22.05 21.29 21.50 274,160 -0.29(-1.35%)
Aug 01, 2002 21.99 22.33 21.60 21.79 187,052 -0.13(-0.60%)
Jul 31, 2002 22.33 22.84 21.86 21.92 321,382 -0.58(-2.56%)
Jul 30, 2002 22.25 22.79 21.59 22.50 366,617 +0.15(+0.67%)
Jul 29, 2002 21.54 22.52 21.54 22.35 279,051 +0.82(+3.80%)
Jul 26, 2002 21.58 21.78 20.84 21.53 312,671 -0.05(-0.24%)
Jul 25, 2002 20.91 21.74 20.26 21.58 436,762 +0.54(+2.58%)
Jul 24, 2002 19.14 21.04 18.79 21.04 375,328 +1.70(+8.80%)
Jul 23, 2002 19.63 19.83 19.28 19.34 508,893 -0.07(-0.34%)
Jul 22, 2002 19.70 20.11 19.07 19.40 609,144 -0.36(-1.82%)
Jul 19, 2002 20.10 20.15 19.66 19.76 605,629 -0.95(-4.58%)
Jul 17, 2002 20.15 21.07 20.15 20.71 390,151 +0.16(+0.80%)
Jul 12, 2002 21.10 21.17 20.55 20.55 284,858 -0.71(-3.33%)
Jul 11, 2002 21.17 21.46 20.63 21.25 378,843 +0.08(+0.40%)
Jul 10, 2002 21.07 21.53 21.04 21.17 455,559 -0.16(-0.77%)
Jul 09, 2002 21.59 21.59 21.33 21.33 467,937 -0.26(-1.21%)
Jul 08, 2002 21.86 21.86 21.59 21.59 348,431 -0.27(-1.23%)
Jul 05, 2002 21.50 21.98 21.43 21.86 281,649 +0.73(+3.44%)
Jul 04, 2002 21.76 21.86 20.96 21.14 794,210 +0.00(+0.00%)
Jul 03, 2002 21.76 21.86 20.96 21.14 791,154 -0.66(-3.03%)
Jul 02, 2002 21.86 21.99 21.61 21.80 486,276 -0.23(-1.04%)
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.