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 (%)
Jul 31, 2003 23.90 23.96 23.43 23.58 257,587 -0.33(-1.38%)
Jul 30, 2003 23.67 23.91 23.56 23.91 224,816 +0.27(+1.12%)
Jul 29, 2003 23.76 23.79 23.45 23.65 176,592 +0.01(+0.02%)
Jul 28, 2003 23.62 23.75 23.50 23.64 264,040 +0.07(+0.30%)
Jul 25, 2003 23.46 23.69 23.38 23.57 182,026 +0.11(+0.48%)
Jul 24, 2003 23.56 23.61 23.33 23.46 170,140 -0.05(-0.23%)
Jul 23, 2003 23.44 23.56 23.17 23.51 213,949 +0.14(+0.61%)
Jul 22, 2003 23.52 23.52 23.29 23.37 221,080 +0.00(+0.00%)
Jul 21, 2003 23.75 23.75 23.30 23.37 221,080 -0.37(-1.54%)
Jul 18, 2003 23.59 23.73 23.50 23.73 201,553 +0.20(+0.85%)
Jul 17, 2003 23.65 23.89 23.51 23.53 197,987 -0.24(-1.02%)
Jul 16, 2003 23.76 23.89 23.60 23.77 219,722 -0.01(-0.05%)
Jul 15, 2003 23.73 23.85 23.60 23.79 181,347 -0.02(-0.10%)
Jul 14, 2003 24.21 24.23 23.70 23.81 189,158 -0.37(-1.51%)
Jul 11, 2003 23.73 24.22 23.72 24.18 351,487 +0.58(+2.45%)
Jul 10, 2003 23.50 23.73 23.50 23.60 336,375 -0.16(-0.69%)
Jul 09, 2003 24.15 24.15 23.58 23.76 465,763 -0.48(-1.99%)
Jul 08, 2003 24.26 24.29 24.18 24.25 241,456 +0.01(+0.05%)
Jul 07, 2003 24.15 24.43 24.10 24.23 324,659 +0.15(+0.64%)
Jul 03, 2003 24.15 24.33 24.00 24.08 141,953 -0.21(-0.87%)
Jul 02, 2003 23.79 24.30 23.73 24.29 297,660 +0.44(+1.83%)
Jul 01, 2003 23.50 23.88 23.41 23.86 461,518 +0.37(+1.55%)
Jun 30, 2003 23.81 23.81 22.86 23.49 1,725,346 -0.30(-1.26%)
Jun 27, 2003 24.19 24.19 23.72 23.79 545,570 -0.38(-1.58%)
Jun 26, 2003 24.45 24.45 24.00 24.18 562,040 -0.27(-1.11%)
Jun 25, 2003 24.29 24.53 24.28 24.45 330,772 +0.18(+0.75%)
Jun 24, 2003 23.91 24.41 23.85 24.26 525,363 +0.40(+1.68%)
Jun 23, 2003 24.38 24.46 23.83 23.86 398,352 -0.52(-2.13%)
Jun 20, 2003 24.41 24.43 24.29 24.38 360,487 +0.10(+0.41%)
Jun 19, 2003 24.29 24.55 24.05 24.28 413,804 -0.16(-0.65%)
Jun 18, 2003 24.62 24.66 24.29 24.44 562,720 -0.18(-0.74%)
Jun 17, 2003 24.44 24.74 23.60 24.62 1,367,066 +1.33(+5.69%)
Jun 16, 2003 22.94 23.30 22.85 23.30 351,487 +0.50(+2.20%)
Jun 13, 2003 23.18 23.23 22.50 22.80 344,356 -0.38(-1.63%)
Jun 12, 2003 22.97 23.21 22.59 23.17 288,321 +0.56(+2.47%)
Jun 11, 2003 22.38 22.72 22.26 22.61 282,888 +0.18(+0.81%)
Jun 10, 2003 22.45 22.57 22.20 22.43 261,663 +0.04(+0.16%)
Jun 09, 2003 22.48 22.57 22.36 22.40 199,516 -0.08(-0.34%)
Jun 06, 2003 22.87 23.03 22.44 22.47 326,187 -0.25(-1.11%)
Jun 05, 2003 22.68 22.91 22.48 22.73 203,930 +0.05(+0.23%)
Jun 04, 2003 22.49 22.96 22.46 22.67 287,133 +0.13(+0.57%)
Jun 03, 2003 22.43 22.60 22.26 22.54 170,649 +0.12(+0.53%)
Jun 02, 2003 22.32 22.61 22.11 22.43 300,887 +0.25(+1.14%)
May 30, 2003 21.82 22.19 21.73 22.17 367,109 +0.44(+2.03%)
May 29, 2003 21.91 22.07 21.67 21.73 301,566 -0.18(-0.81%)
May 28, 2003 21.77 21.98 21.67 21.91 519,081 +0.14(+0.62%)
May 27, 2003 21.50 21.84 21.38 21.77 385,278 +0.21(+0.96%)
May 23, 2003 21.55 21.58 21.22 21.57 156,216 +0.09(+0.41%)
May 22, 2003 21.40 21.70 21.27 21.48 529,099 +0.08(+0.36%)
May 21, 2003 21.32 21.41 21.09 21.40 315,999 +0.12(+0.55%)
May 20, 2003 21.24 21.44 21.17 21.28 430,784 +0.02(+0.11%)
May 19, 2003 21.05 21.40 20.99 21.26 367,279 +0.09(+0.42%)
May 16, 2003 21.20 21.39 21.17 21.17 432,822 -0.19(-0.88%)
May 15, 2003 21.50 21.55 21.31 21.36 375,259 -0.22(-1.04%)
May 14, 2003 21.61 21.63 21.44 21.58 253,173 -0.01(-0.05%)
May 13, 2003 21.67 21.74 21.50 21.60 376,618 -0.19(-0.89%)
May 12, 2003 21.67 21.88 21.60 21.79 255,720 +0.03(+0.14%)
May 09, 2003 21.79 21.88 21.53 21.76 436,218 +0.05(+0.24%)
May 08, 2003 21.79 21.80 21.64 21.71 167,253 -0.20(-0.91%)
May 07, 2003 21.82 22.05 21.73 21.91 223,627 +0.03(+0.13%)
May 06, 2003 21.91 22.08 21.69 21.88 518,741 -0.12(-0.54%)
May 05, 2003 21.80 22.12 21.71 22.00 330,772 +0.19(+0.89%)
May 02, 2003 21.50 21.86 21.50 21.80 459,311 +0.25(+1.15%)
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.