J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 30.63 30.92 30.62 30.80 250,978 +0.11(+0.36%)
Apr 29, 2004 30.74 30.81 30.53 30.69 221,601 -0.05(-0.17%)
Apr 28, 2004 31.07 31.08 30.65 30.74 164,206 -0.32(-1.04%)
Apr 27, 2004 31.45 31.51 31.06 31.06 134,828 -0.25(-0.79%)
Apr 26, 2004 31.39 31.49 31.19 31.31 142,300 +0.01(+0.04%)
Apr 23, 2004 31.33 31.35 31.18 31.30 160,470 +0.12(+0.38%)
Apr 22, 2004 30.85 31.28 30.60 31.18 193,922 +0.37(+1.19%)
Apr 21, 2004 30.45 30.83 30.26 30.82 167,772 +0.46(+1.51%)
Apr 20, 2004 30.42 30.59 30.36 30.36 176,941 -0.11(-0.37%)
Apr 19, 2004 30.34 30.47 30.03 30.47 333,676 +0.28(+0.92%)
Apr 16, 2004 30.00 30.38 30.00 30.19 171,168 -0.02(-0.06%)
Apr 15, 2004 29.83 30.21 29.83 30.21 232,299 +0.35(+1.18%)
Apr 14, 2004 29.97 30.02 29.80 29.86 274,752 -0.16(-0.53%)
Apr 13, 2004 30.29 30.30 30.02 30.02 274,242 -0.28(-0.91%)
Apr 12, 2004 30.62 30.62 30.10 30.29 249,280 -0.33(-1.08%)
Apr 08, 2004 30.73 30.83 30.33 30.62 178,639 -0.16(-0.54%)
Apr 07, 2004 30.88 30.98 30.62 30.79 129,734 -0.09(-0.29%)
Apr 06, 2004 30.89 30.89 30.55 30.88 161,489 -0.01(-0.04%)
Apr 05, 2004 30.57 30.92 30.37 30.89 269,997 +0.26(+0.85%)
Apr 02, 2004 31.33 31.33 30.59 30.63 849,897 -0.81(-2.57%)
Apr 01, 2004 30.92 31.44 30.77 31.44 281,884 +0.35(+1.14%)
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%)
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.