J.M. Smucker Company (NY: SJM )

120.89 +1.18 (+0.99%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.71 31.13 30.53 31.08 249,620 +0.31(+0.99%)
Mar 30, 2004 30.55 30.80 30.36 30.78 245,205 +0.20(+0.65%)
Mar 29, 2004 30.43 30.70 30.36 30.58 475,807 +0.15(+0.50%)
Mar 26, 2004 30.60 30.62 30.37 30.42 299,374 -0.24(-0.79%)
Mar 25, 2004 30.37 30.66 30.37 30.66 221,262 +0.30(+0.99%)
Mar 24, 2004 30.61 30.72 30.36 30.36 229,752 -0.33(-1.07%)
Mar 23, 2004 30.48 30.78 30.30 30.69 402,618 -0.02(-0.06%)
Mar 22, 2004 30.44 30.87 30.10 30.71 438,618 +0.15(+0.50%)
Mar 19, 2004 30.81 30.83 30.53 30.56 268,978 -0.25(-0.82%)
Mar 18, 2004 30.56 30.81 30.45 30.81 502,806 +0.15(+0.50%)
Mar 17, 2004 30.13 30.67 30.13 30.66 420,618 +0.53(+1.76%)
Mar 16, 2004 29.89 30.15 29.77 30.13 376,468 +0.27(+0.91%)
Mar 15, 2004 30.27 30.27 29.83 29.86 502,976 -0.34(-1.11%)
Mar 12, 2004 29.92 30.20 29.61 30.19 481,920 +0.27(+0.91%)
Mar 11, 2004 29.83 29.96 29.74 29.92 433,354 +0.11(+0.38%)
Mar 10, 2004 30.00 30.27 29.80 29.81 383,770 -0.19(-0.65%)
Mar 09, 2004 29.12 30.26 29.00 30.00 594,673 +0.96(+3.30%)
Mar 08, 2004 29.59 29.59 29.01 29.04 2,396,865 -1.54(-5.03%)
Mar 05, 2004 30.55 30.60 30.33 30.58 173,036 +0.16(+0.54%)
Mar 04, 2004 30.62 30.69 30.19 30.42 172,017 -0.10(-0.33%)
Mar 03, 2004 30.49 30.59 30.28 30.52 276,789 +0.17(+0.56%)
Mar 02, 2004 30.52 30.55 30.24 30.35 341,827 -0.08(-0.27%)
Mar 01, 2004 29.90 30.53 29.87 30.43 389,373 +0.64(+2.16%)
Feb 27, 2004 29.71 29.93 29.64 29.79 356,940 +0.05(+0.16%)
Feb 26, 2004 29.86 29.94 29.57 29.74 240,111 -0.12(-0.39%)
Feb 25, 2004 29.44 29.86 29.34 29.86 488,712 +0.44(+1.50%)
Feb 24, 2004 29.03 29.44 28.90 29.42 481,580 +0.44(+1.50%)
Feb 23, 2004 28.89 28.99 28.62 28.98 427,581 +0.14(+0.49%)
Feb 20, 2004 29.09 29.20 28.74 28.84 183,734 -0.05(-0.18%)
Feb 19, 2004 28.97 28.99 28.71 28.89 197,149 +0.15(+0.51%)
Feb 18, 2004 28.47 29.29 28.41 28.74 371,883 +0.39(+1.37%)
Feb 17, 2004 27.88 28.53 27.79 28.36 271,016 +0.55(+1.97%)
Feb 13, 2004 27.83 27.86 27.56 27.81 304,808 +0.06(+0.21%)
Feb 12, 2004 27.84 27.86 27.70 27.75 145,187 -0.22(-0.78%)
Feb 11, 2004 27.59 27.97 27.59 27.97 348,110 +0.41(+1.50%)
Feb 10, 2004 27.74 27.74 27.51 27.55 514,863 -0.09(-0.34%)
Feb 09, 2004 27.65 27.76 27.51 27.65 205,639 +0.13(+0.47%)
Feb 06, 2004 27.41 27.52 27.22 27.52 238,243 +0.20(+0.73%)
Feb 05, 2004 27.21 27.38 27.15 27.32 306,336 +0.19(+0.69%)
Feb 04, 2004 27.20 27.27 27.11 27.13 307,695 -0.22(-0.80%)
Feb 03, 2004 27.36 27.56 27.31 27.35 213,111 -0.06(-0.24%)
Feb 02, 2004 27.44 27.48 27.19 27.41 219,564 -0.02(-0.09%)
Jan 30, 2004 27.71 27.71 27.19 27.44 260,827 -0.27(-0.98%)
Jan 29, 2004 27.77 27.80 27.44 27.71 144,338 -0.02(-0.08%)
Jan 28, 2004 27.83 28.01 27.70 27.73 174,904 -0.09(-0.34%)
Jan 27, 2004 27.65 27.91 27.62 27.83 191,036 +0.05(+0.17%)
Jan 26, 2004 27.53 27.78 27.47 27.78 190,696 +0.49(+1.81%)
Jan 23, 2004 27.44 27.56 27.09 27.28 185,771 -0.09(-0.32%)
Jan 22, 2004 27.41 27.51 27.27 27.37 183,903 +0.08(+0.28%)
Jan 21, 2004 27.41 27.51 27.17 27.30 214,639 -0.11(-0.41%)
Jan 20, 2004 27.22 27.45 27.12 27.41 316,185 +0.31(+1.15%)
Jan 16, 2004 26.88 27.11 26.82 27.09 193,583 +0.29(+1.10%)
Jan 15, 2004 26.90 26.92 26.65 26.80 113,432 -0.02(-0.07%)
Jan 14, 2004 26.71 26.99 26.68 26.82 216,507 +0.11(+0.42%)
Jan 13, 2004 26.72 26.78 26.59 26.71 282,054 +0.04(+0.13%)
Jan 12, 2004 26.77 26.79 26.63 26.67 235,356 -0.02(-0.09%)
Jan 09, 2004 26.71 26.95 26.70 26.69 328,751 +0.25(+0.96%)
Jan 08, 2004 26.58 26.67 26.44 26.44 235,695 -0.15(-0.55%)
Jan 07, 2004 26.68 26.79 26.53 26.59 200,715 -0.04(-0.15%)
Jan 06, 2004 26.72 26.72 26.58 26.63 216,167 -0.02(-0.09%)
Jan 05, 2004 26.59 26.74 26.55 26.65 214,639 +0.05(+0.18%)
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.