J.M. Smucker Company (NY: SJM )

130.79 USD -0.33 (-0.25%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 46.77 47.40 46.60 47.07 171,700 +0.10(+0.21%)
Dec 30, 2004 46.75 47.17 46.21 46.97 177,700 +0.27(+0.58%)
Dec 29, 2004 46.30 46.73 46.04 46.70 134,700 +0.25(+0.54%)
Dec 28, 2004 45.90 46.49 45.88 46.45 287,800 +0.38(+0.82%)
Dec 27, 2004 46.50 46.65 45.95 46.07 355,400 -0.38(-0.82%)
Dec 23, 2004 46.75 46.75 46.35 46.45 165,600 -0.27(-0.58%)
Dec 22, 2004 46.95 46.95 46.44 46.72 246,400 -0.08(-0.17%)
Dec 21, 2004 47.35 47.45 46.67 46.80 281,000 -0.50(-1.06%)
Dec 20, 2004 47.50 47.50 47.04 47.30 165,600 -0.18(-0.38%)
Dec 17, 2004 47.45 47.48 47.06 47.48 231,900 +0.04(+0.08%)
Dec 16, 2004 47.00 47.49 46.90 47.44 210,400 +0.29(+0.62%)
Dec 15, 2004 46.86 47.22 46.85 47.15 285,500 +0.29(+0.62%)
Dec 14, 2004 46.50 46.99 46.47 46.86 175,300 +0.22(+0.47%)
Dec 13, 2004 46.50 46.81 46.39 46.64 152,600 +0.14(+0.30%)
Dec 10, 2004 45.92 46.64 45.69 46.50 249,300 +0.51(+1.11%)
Dec 09, 2004 45.75 45.99 45.44 45.99 235,800 +0.09(+0.20%)
Dec 08, 2004 45.77 46.18 45.71 45.90 299,600 +0.12(+0.26%)
Dec 07, 2004 45.75 46.04 45.61 45.78 280,500 +0.01(+0.02%)
Dec 06, 2004 46.09 46.17 45.69 45.77 217,200 -0.29(-0.63%)
Dec 03, 2004 46.00 46.30 45.81 46.06 210,000 -0.14(-0.30%)
Dec 02, 2004 45.92 46.39 45.92 46.20 218,600 +0.28(+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.