J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 25.81 25.89 25.38 25.61 226,327 -0.21(-0.81%)
Nov 27, 2002 25.85 26.12 25.60 25.81 497,890 +0.09(+0.36%)
Nov 26, 2002 26.11 26.11 25.46 25.72 513,325 -0.38(-1.45%)
Nov 25, 2002 26.10 26.17 25.72 26.10 402,071 +0.16(+0.63%)
Nov 22, 2002 25.68 26.17 25.60 25.94 247,569 +0.24(+0.92%)
Nov 21, 2002 25.49 25.73 25.19 25.70 307,781 +0.35(+1.39%)
Nov 20, 2002 25.32 26.13 25.29 25.35 858,089 +0.11(+0.44%)
Nov 19, 2002 26.21 26.21 25.08 25.24 1,137,904 -0.96(-3.67%)
Nov 18, 2002 25.45 26.45 25.09 26.20 1,413,288 +0.57(+2.22%)
Nov 15, 2002 23.88 25.71 23.70 25.63 2,452,776 +3.10(+13.77%)
Nov 14, 2002 22.22 22.54 21.99 22.53 356,225 +0.31(+1.41%)
Nov 13, 2002 21.95 22.25 21.79 22.22 443,639 +0.15(+0.68%)
Nov 12, 2002 22.52 22.63 21.89 22.07 517,910 -0.46(-2.03%)
Nov 11, 2002 23.07 23.07 22.38 22.52 326,884 -0.70(-3.02%)
Nov 08, 2002 23.36 23.43 23.04 23.22 318,173 -0.08(-0.34%)
Nov 07, 2002 23.07 23.62 23.07 23.30 271,257 -0.06(-0.25%)
Nov 06, 2002 23.43 23.59 23.05 23.36 328,565 -0.21(-0.89%)
Nov 05, 2002 23.72 23.73 23.03 23.57 466,562 -0.16(-0.66%)
Nov 04, 2002 24.73 24.73 23.72 23.73 339,873 -0.64(-2.63%)
Nov 01, 2002 23.95 24.79 23.88 24.37 408,796 +0.41(+1.72%)
Oct 31, 2002 23.59 24.22 23.59 23.96 496,056 +0.37(+1.55%)
Oct 30, 2002 23.52 23.98 23.49 23.59 325,508 +0.08(+0.33%)
Oct 29, 2002 23.27 23.69 22.95 23.51 313,435 +0.24(+1.04%)
Oct 28, 2002 23.26 23.39 22.94 23.27 309,615 +0.03(+0.14%)
Oct 25, 2002 23.72 23.82 23.20 23.24 325,814 +0.22(+0.94%)
Oct 24, 2002 23.66 23.68 23.02 23.02 342,777 -0.55(-2.33%)
Oct 23, 2002 23.20 23.62 22.88 23.57 266,519 +0.31(+1.32%)
Oct 22, 2002 23.16 23.56 22.98 23.26 359,434 +0.03(+0.11%)
Oct 21, 2002 22.84 23.62 22.69 23.24 280,426 +0.35(+1.54%)
Oct 18, 2002 22.84 23.23 22.84 22.88 237,483 -0.07(-0.28%)
Oct 17, 2002 22.89 23.23 22.77 22.95 263,463 +0.22(+0.98%)
Oct 16, 2002 23.08 23.08 22.62 22.73 364,172 -0.20(-0.88%)
Oct 15, 2002 22.65 23.07 22.45 22.93 345,528 +0.45(+1.98%)
Oct 14, 2002 22.28 22.80 22.28 22.48 247,722 +0.14(+0.64%)
Oct 11, 2002 21.59 22.71 21.46 22.34 446,084 +0.81(+3.77%)
Oct 10, 2002 21.20 21.53 21.14 21.53 723,454 +0.41(+1.95%)
Oct 09, 2002 21.66 21.77 20.96 21.12 757,380 -0.52(-2.42%)
Oct 08, 2002 21.76 21.76 21.43 21.64 1,184,820 -0.12(-0.54%)
Oct 07, 2002 22.73 22.74 21.65 21.76 748,364 -0.97(-4.26%)
Oct 04, 2002 23.07 23.07 22.44 22.73 537,776 -0.28(-1.22%)
Oct 03, 2002 23.36 23.92 22.88 23.01 344,764 -0.26(-1.10%)
Oct 02, 2002 23.56 23.82 22.90 23.26 1,039,182 -1.18(-4.82%)
Oct 01, 2002 23.94 24.44 23.46 24.44 344,152 +0.43(+1.77%)
Sep 30, 2002 24.05 24.20 23.66 24.02 354,697 -0.10(-0.43%)
Sep 27, 2002 24.73 24.73 24.07 24.12 300,751 -0.75(-3.00%)
Sep 26, 2002 24.36 24.98 24.26 24.87 199,125 +0.58(+2.40%)
Sep 25, 2002 24.34 24.53 24.17 24.28 367,228 +0.01(+0.05%)
Sep 24, 2002 24.18 24.46 23.91 24.27 335,289 -0.06(-0.24%)
Sep 23, 2002 24.51 24.62 24.05 24.33 217,769 -0.29(-1.17%)
Sep 20, 2002 24.24 24.64 24.05 24.62 703,587 +0.40(+1.65%)
Sep 19, 2002 24.94 24.94 23.88 24.22 377,009 -0.88(-3.52%)
Sep 18, 2002 24.83 25.39 24.64 25.10 234,732 +0.24(+0.95%)
Sep 17, 2002 25.16 25.23 24.87 24.87 219,298 -0.16(-0.63%)
Sep 16, 2002 25.09 25.42 25.00 25.02 433,400 -0.08(-0.31%)
Sep 13, 2002 24.32 25.12 24.24 25.10 518,827 +0.76(+3.12%)
Sep 12, 2002 24.08 24.51 23.90 24.34 443,792 +0.19(+0.79%)
Sep 11, 2002 24.54 24.62 24.08 24.15 236,108 -0.35(-1.44%)
Sep 10, 2002 24.57 24.58 23.95 24.51 253,988 -0.10(-0.40%)
Sep 09, 2002 24.18 24.73 23.92 24.60 372,271 +0.33(+1.35%)
Sep 06, 2002 24.31 24.83 24.12 24.28 395,959 +0.13(+0.54%)
Sep 05, 2002 23.96 24.25 23.78 24.15 514,089 +0.03(+0.11%)
Sep 04, 2002 23.43 24.28 23.43 24.12 637,569 +0.63(+2.67%)
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.