J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.98 30.15 29.89 30.05 100,556 +0.14(+0.48%)
Nov 26, 2003 30.00 30.11 29.87 29.91 182,468 -0.18(-0.59%)
Nov 25, 2003 29.94 30.09 29.90 30.09 194,999 +0.13(+0.44%)
Nov 24, 2003 29.25 29.96 29.25 29.96 375,786 +0.65(+2.21%)
Nov 21, 2003 29.09 29.41 29.05 29.31 234,580 +0.45(+1.54%)
Nov 20, 2003 29.15 29.28 28.80 28.86 533,345 -0.17(-0.59%)
Nov 19, 2003 29.18 29.24 29.03 29.03 217,311 -0.15(-0.52%)
Nov 18, 2003 29.43 29.54 29.18 29.18 243,596 -0.23(-0.78%)
Nov 17, 2003 29.39 29.43 29.30 29.41 315,116 -0.03(-0.11%)
Nov 14, 2003 29.18 29.69 29.18 29.45 241,915 +0.27(+0.94%)
Nov 13, 2003 29.35 29.51 29.12 29.17 820,801 +0.44(+1.53%)
Nov 12, 2003 28.43 28.78 28.43 28.73 193,624 +0.27(+0.94%)
Nov 11, 2003 28.37 28.46 28.33 28.46 106,669 +0.09(+0.32%)
Nov 10, 2003 28.69 28.69 28.27 28.37 150,070 -0.25(-0.87%)
Nov 07, 2003 28.60 28.60 28.56 28.62 191,790 -0.01(-0.02%)
Nov 06, 2003 28.64 28.69 28.60 28.63 362,949 +0.02(+0.07%)
Nov 05, 2003 28.65 28.63 28.41 28.61 97,499 +0.14(+0.51%)
Nov 04, 2003 28.65 28.65 28.46 28.46 137,331 -0.31(-1.07%)
Nov 03, 2003 28.64 28.80 28.51 28.77 116,296 +0.13(+0.46%)
Oct 31, 2003 28.30 28.65 28.30 28.64 133,565 +0.26(+0.92%)
Oct 30, 2003 28.34 28.43 28.22 28.38 135,552 +0.02(+0.07%)
Oct 29, 2003 28.56 28.56 28.20 28.36 139,678 -0.17(-0.60%)
Oct 28, 2003 28.20 28.53 28.20 28.53 163,824 +0.21(+0.74%)
Oct 27, 2003 28.07 28.36 28.07 28.32 125,007 +0.23(+0.82%)
Oct 24, 2003 28.02 28.14 27.98 28.09 213,032 +0.01(+0.02%)
Oct 23, 2003 27.98 28.14 27.86 28.09 145,332 +0.11(+0.40%)
Oct 22, 2003 28.01 28.07 27.89 27.97 179,106 -0.04(-0.14%)
Oct 21, 2003 28.15 28.15 28.01 28.01 162,448 -0.05(-0.16%)
Oct 20, 2003 27.86 28.07 27.84 28.06 166,574 +0.18(+0.66%)
Oct 17, 2003 27.84 28.03 27.82 27.88 250,932 +0.08(+0.28%)
Oct 16, 2003 27.80 27.81 27.67 27.80 160,767 -0.01(-0.05%)
Oct 15, 2003 28.03 28.03 27.76 27.81 108,961 -0.07(-0.23%)
Oct 14, 2003 27.71 27.91 27.67 27.88 290,665 +0.20(+0.71%)
Oct 13, 2003 27.71 27.78 27.57 27.68 106,669 -0.03(-0.12%)
Oct 10, 2003 27.68 27.73 27.60 27.71 156,794 +0.02(+0.07%)
Oct 09, 2003 27.75 27.90 27.67 27.69 266,061 -0.06(-0.21%)
Oct 08, 2003 28.07 28.12 27.92 27.75 323,369 -0.38(-1.35%)
Oct 07, 2003 28.20 28.20 27.94 28.13 171,312 -0.07(-0.23%)
Oct 06, 2003 28.27 28.27 28.12 28.20 204,168 -0.16(-0.55%)
Oct 03, 2003 28.27 28.46 28.16 28.35 288,831 +0.26(+0.91%)
Oct 02, 2003 27.94 28.18 27.94 28.10 220,215 +0.26(+0.92%)
Oct 01, 2003 27.57 27.84 27.57 27.84 266,672 +0.26(+0.93%)
Sep 30, 2003 27.82 27.82 27.45 27.59 278,745 -0.22(-0.78%)
Sep 29, 2003 27.81 27.93 27.71 27.80 215,324 -0.01(-0.05%)
Sep 26, 2003 27.81 27.93 27.74 27.82 173,451 -0.09(-0.30%)
Sep 25, 2003 28.41 28.52 27.90 27.90 235,038 -0.62(-2.16%)
Sep 24, 2003 27.33 28.62 28.14 28.52 733,082 +1.18(+4.33%)
Sep 23, 2003 27.36 27.37 27.00 27.33 192,554 -0.09(-0.33%)
Sep 22, 2003 27.58 27.58 27.27 27.42 222,048 -0.16(-0.57%)
Sep 19, 2003 27.61 27.64 27.48 27.58 172,534 +0.10(+0.36%)
Sep 18, 2003 27.25 27.52 27.25 27.48 117,519 +0.15(+0.55%)
Sep 17, 2003 27.20 27.48 27.13 27.33 156,488 +0.09(+0.31%)
Sep 16, 2003 27.20 27.33 26.90 27.25 224,646 +0.16(+0.58%)
Sep 15, 2003 26.84 27.12 26.84 27.09 178,647 +0.21(+0.78%)
Sep 12, 2003 26.73 26.94 26.61 26.88 110,642 +0.05(+0.19%)
Sep 11, 2003 26.67 26.83 26.51 26.83 131,578 +0.23(+0.86%)
Sep 10, 2003 26.47 26.78 26.44 26.60 132,495 +0.06(+0.22%)
Sep 09, 2003 26.47 26.60 26.21 26.54 168,561 -0.06(-0.22%)
Sep 08, 2003 26.31 26.61 26.27 26.60 136,163 +0.33(+1.25%)
Sep 05, 2003 26.76 26.76 26.25 26.27 172,076 -0.49(-1.83%)
Sep 04, 2003 26.82 26.82 26.56 26.76 186,288 -0.03(-0.12%)
Sep 03, 2003 26.83 26.93 26.67 26.80 190,109 -0.14(-0.51%)
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.