J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.03 23.29 22.71 22.88 216,852 -0.24(-1.05%)
Mar 28, 2003 23.23 23.26 22.67 23.13 344,152 -0.01(-0.03%)
Mar 27, 2003 22.97 23.42 22.56 23.13 217,311 +0.22(+0.97%)
Mar 26, 2003 23.10 23.13 22.74 22.91 334,677 -0.19(-0.82%)
Mar 25, 2003 23.06 23.37 22.84 23.10 301,974 +0.17(+0.74%)
Mar 24, 2003 23.13 23.13 22.31 22.93 412,158 -0.29(-1.24%)
Mar 21, 2003 22.87 23.23 22.71 23.22 303,043 +0.46(+2.04%)
Mar 20, 2003 22.90 22.90 22.25 22.75 258,725 -0.07(-0.32%)
Mar 19, 2003 22.38 22.83 22.38 22.82 244,819 +0.54(+2.44%)
Mar 18, 2003 22.83 22.83 22.05 22.28 417,506 -0.55(-2.41%)
Mar 17, 2003 22.12 22.84 21.74 22.83 394,278 +0.71(+3.22%)
Mar 14, 2003 22.18 22.35 21.90 22.12 281,954 -0.07(-0.29%)
Mar 13, 2003 22.28 22.56 22.05 22.18 445,473 -0.07(-0.29%)
Mar 12, 2003 22.37 22.47 22.16 22.25 314,963 -0.12(-0.53%)
Mar 11, 2003 22.18 22.59 22.07 22.37 321,229 +0.12(+0.56%)
Mar 10, 2003 22.38 22.41 21.87 22.24 233,510 -0.17(-0.76%)
Mar 07, 2003 22.38 22.59 22.19 22.41 288,525 -0.03(-0.15%)
Mar 06, 2003 22.44 22.54 22.25 22.44 321,076 -0.08(-0.35%)
Mar 05, 2003 23.03 23.03 22.52 22.52 533,803 -0.56(-2.44%)
Mar 04, 2003 23.07 23.25 22.91 23.09 513,631 +0.12(+0.51%)
Mar 03, 2003 22.58 23.05 22.39 22.97 458,768 +0.56(+2.48%)
Feb 28, 2003 22.67 22.90 22.41 22.41 429,274 -0.33(-1.47%)
Feb 27, 2003 22.80 23.39 22.58 22.75 464,270 +0.01(+0.03%)
Feb 26, 2003 23.30 23.30 22.41 22.74 508,129 -0.46(-2.00%)
Feb 25, 2003 22.61 23.20 22.51 23.20 685,096 +0.59(+2.60%)
Feb 24, 2003 22.38 22.62 22.09 22.61 644,293 +0.28(+1.26%)
Feb 21, 2003 22.12 22.48 21.59 22.33 1,083,806 +0.15(+0.68%)
Feb 20, 2003 22.88 23.13 22.18 22.18 1,173,053 -0.73(-3.20%)
Feb 19, 2003 25.55 25.55 22.35 22.92 4,259,884 -2.63(-10.30%)
Feb 18, 2003 25.39 25.59 25.25 25.55 388,776 +0.16(+0.64%)
Feb 14, 2003 25.85 26.11 25.04 25.38 1,135,918 -0.14(-0.56%)
Feb 13, 2003 25.19 25.59 25.10 25.53 354,697 +0.33(+1.30%)
Feb 12, 2003 25.06 25.45 25.00 25.20 333,149 -0.12(-0.49%)
Feb 11, 2003 26.36 26.36 25.02 25.32 1,009,993 -1.03(-3.92%)
Feb 10, 2003 26.05 26.36 25.94 26.36 211,198 +0.35(+1.33%)
Feb 07, 2003 26.06 26.38 26.01 26.01 337,581 +0.05(+0.18%)
Feb 06, 2003 26.17 26.42 25.89 25.96 196,680 -0.29(-1.10%)
Feb 05, 2003 26.50 26.68 26.21 26.25 231,676 -0.25(-0.94%)
Feb 04, 2003 26.26 26.70 25.91 26.50 279,051 +0.18(+0.67%)
Feb 03, 2003 26.34 26.57 26.26 26.32 291,429 +0.15(+0.57%)
Jan 31, 2003 25.55 26.27 25.55 26.17 406,350 +0.48(+1.88%)
Jan 30, 2003 26.15 26.39 25.68 25.69 281,190 -0.46(-1.75%)
Jan 29, 2003 26.20 26.21 25.52 26.15 248,028 -0.05(-0.20%)
Jan 28, 2003 25.98 26.24 25.54 26.20 462,589 +0.18(+0.68%)
Jan 27, 2003 26.47 26.47 26.00 26.02 426,676 -0.58(-2.19%)
Jan 24, 2003 27.12 27.12 26.19 26.61 411,546 -0.51(-1.88%)
Jan 23, 2003 27.22 27.42 27.06 27.12 362,491 -0.04(-0.14%)
Jan 22, 2003 27.22 27.52 27.12 27.16 469,618 -0.07(-0.24%)
Jan 21, 2003 27.23 27.55 27.21 27.22 351,029 +0.00(+0.00%)
Jan 17, 2003 27.33 27.65 27.08 27.22 453,725 -0.10(-0.36%)
Jan 16, 2003 26.70 27.65 26.68 27.32 731,859 +0.63(+2.35%)
Jan 15, 2003 27.03 27.05 26.57 26.69 511,950 -0.33(-1.23%)
Jan 14, 2003 26.73 27.06 26.70 27.03 499,113 +0.20(+0.73%)
Jan 13, 2003 27.29 27.29 26.65 26.83 576,135 -0.37(-1.35%)
Jan 10, 2003 27.22 27.48 26.91 27.20 551,683 -0.03(-0.10%)
Jan 09, 2003 26.88 27.22 26.88 27.22 310,990 +0.34(+1.27%)
Jan 08, 2003 27.06 27.16 26.58 26.88 475,578 -0.18(-0.68%)
Jan 07, 2003 26.73 27.12 26.17 27.06 586,526 +0.33(+1.25%)
Jan 06, 2003 26.61 26.98 26.59 26.73 452,044 +0.12(+0.44%)
Jan 03, 2003 26.67 26.76 26.34 26.61 473,133 -0.06(-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.