J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.56 23.79 23.40 23.44 482,939 -0.02(-0.08%)
Dec 30, 2002 23.23 23.56 23.09 23.46 340,468 +0.29(+1.24%)
Dec 27, 2002 23.34 23.44 23.06 23.17 265,752 -0.16(-0.68%)
Dec 26, 2002 23.26 23.62 23.26 23.33 351,845 +0.05(+0.20%)
Dec 24, 2002 23.23 23.41 23.14 23.28 157,074 +0.06(+0.28%)
Dec 23, 2002 23.11 23.25 22.90 23.22 386,317 +0.11(+0.48%)
Dec 20, 2002 22.22 23.11 21.95 23.11 632,201 +0.93(+4.20%)
Dec 19, 2002 22.19 22.47 21.94 22.18 344,713 -0.02(-0.11%)
Dec 18, 2002 22.55 22.55 22.08 22.20 312,959 -0.35(-1.57%)
Dec 17, 2002 23.06 23.06 22.40 22.55 345,223 -0.57(-2.47%)
Dec 16, 2002 22.82 23.16 22.81 23.13 277,299 +0.50(+2.21%)
Dec 13, 2002 22.76 22.81 22.41 22.63 227,035 -0.11(-0.47%)
Dec 12, 2002 22.94 23.08 22.70 22.73 325,355 -0.21(-0.90%)
Dec 11, 2002 23.14 23.14 22.68 22.94 320,940 +0.09(+0.39%)
Dec 10, 2002 22.67 23.00 22.54 22.85 321,110 +0.22(+0.99%)
Dec 09, 2002 22.79 22.85 22.44 22.63 275,771 -0.24(-1.06%)
Dec 06, 2002 22.91 23.19 22.64 22.87 275,771 -0.10(-0.44%)
Dec 05, 2002 23.17 23.17 22.77 22.97 257,092 -0.20(-0.86%)
Dec 04, 2002 22.63 23.28 22.58 23.17 316,865 +0.54(+2.39%)
Dec 03, 2002 23.11 23.34 22.61 22.63 418,411 -0.57(-2.46%)
Dec 02, 2002 23.03 23.43 22.83 23.20 392,939 +0.15(+0.66%)
Nov 29, 2002 23.23 23.30 22.84 23.04 251,488 -0.19(-0.81%)
Nov 27, 2002 23.26 23.50 23.04 23.23 553,240 +0.08(+0.36%)
Nov 26, 2002 23.50 23.50 22.91 23.15 570,391 -0.34(-1.45%)
Nov 25, 2002 23.49 23.56 23.14 23.49 446,769 +0.15(+0.63%)
Nov 22, 2002 23.11 23.55 23.04 23.34 275,091 +0.21(+0.92%)
Nov 21, 2002 22.94 23.16 22.67 23.13 341,996 +0.32(+1.39%)
Nov 20, 2002 22.79 23.51 22.76 22.81 953,481 +0.10(+0.44%)
Nov 19, 2002 23.59 23.59 22.57 22.71 1,264,403 -0.87(-3.67%)
Nov 18, 2002 22.91 23.80 22.58 23.58 1,570,400 +0.51(+2.22%)
Nov 15, 2002 21.49 23.14 21.33 23.07 2,725,447 +2.79(+13.77%)
Nov 14, 2002 19.99 20.29 19.79 20.28 395,826 +0.28(+1.41%)
Nov 13, 2002 19.76 20.03 19.61 19.99 492,957 +0.14(+0.68%)
Nov 12, 2002 20.27 20.36 19.70 19.86 575,485 -0.41(-2.03%)
Nov 11, 2002 20.76 20.76 20.14 20.27 363,223 -0.63(-3.02%)
Nov 08, 2002 21.02 21.08 20.73 20.90 353,543 -0.07(-0.34%)
Nov 07, 2002 20.76 21.26 20.76 20.97 301,412 -0.05(-0.25%)
Nov 06, 2002 21.08 21.23 20.74 21.02 365,091 -0.19(-0.89%)
Nov 05, 2002 21.35 21.35 20.72 21.21 518,429 -0.14(-0.66%)
Nov 04, 2002 22.26 22.26 21.35 21.35 377,656 -0.58(-2.63%)
Nov 01, 2002 21.55 22.31 21.49 21.93 454,241 +0.37(+1.72%)
Oct 31, 2002 21.23 21.80 21.23 21.56 551,202 +0.33(+1.55%)
Oct 30, 2002 21.17 21.58 21.14 21.23 361,694 +0.07(+0.33%)
Oct 29, 2002 20.94 21.32 20.65 21.16 348,279 +0.22(+1.04%)
Oct 28, 2002 20.94 21.05 20.64 20.94 344,034 +0.03(+0.14%)
Oct 25, 2002 21.35 21.44 20.88 20.91 362,034 +0.19(+0.94%)
Oct 24, 2002 21.29 21.31 20.72 20.72 380,883 -0.49(-2.33%)
Oct 23, 2002 20.88 21.25 20.59 21.21 296,148 +0.28(+1.32%)
Oct 22, 2002 20.85 21.20 20.68 20.94 399,392 +0.02(+0.11%)
Oct 21, 2002 20.55 21.25 20.42 20.91 311,600 +0.32(+1.54%)
Oct 18, 2002 20.55 20.91 20.55 20.59 263,884 -0.06(-0.29%)
Oct 17, 2002 20.60 20.91 20.49 20.65 292,752 +0.20(+0.98%)
Oct 16, 2002 20.77 20.77 20.36 20.45 404,656 -0.18(-0.88%)
Oct 15, 2002 20.38 20.76 20.20 20.63 383,939 +0.40(+1.98%)
Oct 14, 2002 20.05 20.52 20.05 20.23 275,261 +0.13(+0.64%)
Oct 11, 2002 19.43 20.43 19.32 20.10 495,674 +0.73(+3.77%)
Oct 10, 2002 19.08 19.37 19.02 19.37 803,879 +0.37(+1.95%)
Oct 09, 2002 19.49 19.59 18.86 19.00 841,577 -0.47(-2.42%)
Oct 08, 2002 19.58 19.59 19.29 19.47 1,316,535 -0.11(-0.54%)
Oct 07, 2002 20.45 20.46 19.48 19.58 831,558 -0.87(-4.26%)
Oct 04, 2002 20.76 20.76 20.20 20.45 597,560 -0.25(-1.22%)
Oct 03, 2002 21.02 21.52 20.59 20.71 383,090 -0.23(-1.10%)
Oct 02, 2002 21.20 21.44 20.61 20.94 1,154,706 -1.06(-4.82%)
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.