J.M. Smucker Company (NY: SJM )

119.52 -0.96 (-0.80%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.54 27.92 27.44 27.72 291,548 +0.06(+0.21%)
Dec 30, 2004 27.53 27.78 27.21 27.66 301,736 +0.16(+0.58%)
Dec 29, 2004 27.27 27.52 27.11 27.50 228,721 +0.15(+0.54%)
Dec 28, 2004 27.03 27.38 27.02 27.36 488,686 +0.22(+0.82%)
Dec 27, 2004 27.39 27.47 27.06 27.13 603,472 -0.22(-0.82%)
Dec 23, 2004 27.53 27.53 27.30 27.36 281,190 -0.16(-0.58%)
Dec 22, 2004 27.65 27.65 27.35 27.51 418,389 -0.05(-0.17%)
Dec 21, 2004 27.89 27.94 27.49 27.56 477,140 -0.29(-1.06%)
Dec 20, 2004 27.97 27.97 27.70 27.86 281,190 -0.11(-0.38%)
Dec 17, 2004 27.94 27.96 27.71 27.96 393,768 +0.02(+0.08%)
Dec 16, 2004 27.68 27.97 27.62 27.94 357,261 +0.17(+0.62%)
Dec 15, 2004 27.60 27.81 27.59 27.77 484,781 +0.17(+0.62%)
Dec 14, 2004 27.39 27.67 27.37 27.60 297,660 +0.13(+0.47%)
Dec 13, 2004 27.39 27.57 27.32 27.47 259,116 +0.08(+0.30%)
Dec 10, 2004 27.04 27.47 26.91 27.39 423,313 +0.30(+1.11%)
Dec 09, 2004 26.94 27.08 26.76 27.08 400,390 +0.05(+0.20%)
Dec 08, 2004 26.96 27.20 26.92 27.03 508,723 +0.07(+0.26%)
Dec 07, 2004 26.94 27.11 26.86 26.96 476,291 +0.01(+0.02%)
Dec 06, 2004 27.14 27.19 26.91 26.96 368,807 -0.17(-0.63%)
Dec 03, 2004 27.09 27.27 26.98 27.13 356,581 -0.08(-0.30%)
Dec 02, 2004 27.04 27.32 27.04 27.21 371,184 +0.16(+0.61%)
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.