J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.73 20.96 20.44 20.59 240,947 -0.22(-1.05%)
Mar 28, 2003 20.91 20.94 20.40 20.81 382,391 -0.01(-0.03%)
Mar 27, 2003 20.67 21.08 20.31 20.82 241,456 +0.20(+0.97%)
Mar 26, 2003 20.79 20.81 20.47 20.62 371,863 -0.17(-0.82%)
Mar 25, 2003 20.75 21.04 20.55 20.79 335,526 +0.15(+0.74%)
Mar 24, 2003 20.82 20.82 20.08 20.64 457,952 -0.26(-1.24%)
Mar 21, 2003 20.58 20.91 20.44 20.90 336,715 +0.42(+2.04%)
Mar 20, 2003 20.61 20.61 20.03 20.48 287,472 -0.06(-0.32%)
Mar 19, 2003 20.14 20.55 20.14 20.54 272,021 +0.49(+2.44%)
Mar 18, 2003 20.55 20.55 19.85 20.05 463,896 -0.49(-2.41%)
Mar 17, 2003 19.91 20.55 19.57 20.55 438,086 +0.64(+3.22%)
Mar 14, 2003 19.96 20.11 19.71 19.91 313,282 -0.06(-0.30%)
Mar 13, 2003 20.05 20.31 19.85 19.96 494,969 -0.06(-0.29%)
Mar 12, 2003 20.14 20.22 19.94 20.02 349,959 -0.11(-0.53%)
Mar 11, 2003 19.96 20.33 19.86 20.13 356,921 +0.11(+0.56%)
Mar 10, 2003 20.14 20.16 19.68 20.02 259,455 -0.15(-0.76%)
Mar 07, 2003 20.14 20.33 19.97 20.17 320,584 -0.03(-0.15%)
Mar 06, 2003 20.20 20.29 20.02 20.20 356,751 -0.07(-0.35%)
Mar 05, 2003 20.73 20.73 20.27 20.27 593,114 -0.51(-2.44%)
Mar 04, 2003 20.76 20.92 20.62 20.78 570,700 +0.11(+0.51%)
Mar 03, 2003 20.32 20.75 20.15 20.67 509,742 +0.50(+2.48%)
Feb 28, 2003 20.41 20.61 20.17 20.17 476,970 -0.30(-1.47%)
Feb 27, 2003 20.52 21.05 20.32 20.47 515,855 +0.01(+0.03%)
Feb 26, 2003 20.97 20.97 20.17 20.47 564,587 -0.42(-2.00%)
Feb 25, 2003 20.35 20.88 20.26 20.88 761,217 +0.53(+2.60%)
Feb 24, 2003 20.14 20.36 19.88 20.35 715,880 +0.25(+1.26%)
Feb 21, 2003 19.91 20.23 19.43 20.10 1,204,227 +0.14(+0.68%)
Feb 20, 2003 20.59 20.81 19.96 19.96 1,303,391 -0.66(-3.20%)
Feb 19, 2003 23.00 23.00 20.12 20.62 4,733,199 -2.37(-10.30%)
Feb 18, 2003 22.85 23.03 22.73 22.99 431,973 +0.15(+0.64%)
Feb 14, 2003 23.26 23.50 22.53 22.84 1,262,129 -0.13(-0.56%)
Feb 13, 2003 22.67 23.03 22.59 22.97 394,107 +0.29(+1.30%)
Feb 12, 2003 22.56 22.90 22.50 22.68 370,165 -0.11(-0.49%)
Feb 11, 2003 23.72 23.72 22.52 22.79 1,122,214 -0.93(-3.92%)
Feb 10, 2003 23.45 23.72 23.34 23.72 234,664 +0.31(+1.33%)
Feb 07, 2003 23.46 23.74 23.41 23.41 375,090 +0.04(+0.18%)
Feb 06, 2003 23.56 23.77 23.30 23.37 218,533 -0.26(-1.10%)
Feb 05, 2003 23.85 24.02 23.59 23.63 257,418 -0.22(-0.94%)
Feb 04, 2003 23.63 24.03 23.32 23.85 310,056 +0.16(+0.67%)
Feb 03, 2003 23.70 23.91 23.63 23.69 323,810 +0.14(+0.58%)
Jan 31, 2003 23.00 23.64 23.00 23.56 451,500 +0.44(+1.88%)
Jan 30, 2003 23.53 23.75 23.12 23.12 312,433 -0.41(-1.75%)
Jan 29, 2003 23.58 23.59 22.97 23.53 275,586 -0.05(-0.20%)
Jan 28, 2003 23.38 23.62 22.99 23.58 513,987 +0.16(+0.68%)
Jan 27, 2003 23.82 23.82 23.40 23.42 474,084 -0.52(-2.19%)
Jan 24, 2003 24.41 24.41 23.57 23.95 457,273 -0.46(-1.88%)
Jan 23, 2003 24.50 24.68 24.35 24.41 402,767 -0.04(-0.14%)
Jan 22, 2003 24.50 24.76 24.41 24.44 521,798 -0.06(-0.24%)
Jan 21, 2003 24.51 24.79 24.49 24.50 390,032 +0.00(+0.00%)
Jan 17, 2003 24.59 24.88 24.38 24.50 504,138 -0.09(-0.36%)
Jan 16, 2003 24.03 24.88 24.02 24.59 813,176 +0.57(+2.35%)
Jan 15, 2003 24.32 24.35 23.91 24.02 568,832 -0.30(-1.23%)
Jan 14, 2003 24.06 24.35 24.03 24.32 554,569 +0.18(+0.73%)
Jan 13, 2003 24.56 24.56 23.98 24.15 640,149 -0.33(-1.35%)
Jan 10, 2003 24.50 24.73 24.22 24.48 612,981 -0.02(-0.10%)
Jan 09, 2003 24.19 24.50 24.19 24.50 345,544 +0.31(+1.27%)
Jan 08, 2003 24.36 24.44 23.92 24.19 528,420 -0.16(-0.68%)
Jan 07, 2003 24.06 24.41 23.56 24.36 651,695 +0.30(+1.25%)
Jan 06, 2003 23.95 24.28 23.93 24.06 502,270 +0.11(+0.44%)
Jan 03, 2003 24.00 24.09 23.70 23.95 525,703 -0.05(-0.22%)
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.