J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.96 27.07 26.67 26.67 246,224 -0.22(-0.81%)
Dec 30, 2003 26.81 26.88 26.74 26.89 206,318 +0.16(+0.59%)
Dec 29, 2003 26.41 26.73 26.41 26.73 247,243 +0.30(+1.14%)
Dec 26, 2003 26.35 26.50 26.35 26.43 55,867 +0.02(+0.09%)
Dec 24, 2003 26.38 26.54 26.35 26.41 88,131 -0.01(-0.04%)
Dec 23, 2003 26.44 26.53 26.27 26.42 229,073 +0.03(+0.11%)
Dec 22, 2003 26.12 26.44 26.12 26.39 161,319 +0.22(+0.86%)
Dec 19, 2003 26.24 26.26 26.06 26.16 363,223 -0.21(-0.78%)
Dec 18, 2003 26.47 26.52 26.36 26.37 278,318 -0.13(-0.49%)
Dec 17, 2003 26.79 26.79 26.47 26.50 236,035 -0.24(-0.90%)
Dec 16, 2003 26.99 26.99 26.78 26.74 289,525 -0.26(-0.98%)
Dec 15, 2003 27.44 27.47 26.99 27.01 192,564 -0.08(-0.30%)
Dec 12, 2003 27.03 27.10 26.87 27.09 145,017 +0.09(+0.35%)
Dec 11, 2003 26.78 27.07 26.78 26.99 359,487 +0.15(+0.57%)
Dec 10, 2003 27.09 27.10 26.75 26.84 137,036 -0.22(-0.83%)
Dec 09, 2003 27.24 27.24 26.93 27.07 201,054 -0.07(-0.26%)
Dec 08, 2003 27.27 27.35 27.06 27.14 252,676 -0.01(-0.04%)
Dec 05, 2003 27.24 27.40 27.04 27.15 186,281 +0.05(+0.17%)
Dec 04, 2003 27.12 27.20 26.95 27.10 220,413 -0.02(-0.07%)
Dec 03, 2003 27.48 27.48 27.10 27.12 234,677 -0.19(-0.69%)
Dec 02, 2003 27.22 27.45 27.22 27.31 191,036 +0.07(+0.26%)
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.