J.M. Smucker Company (NY: SJM )

128.62 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 52.15 52.87 51.84 52.78 147,000 +0.52(+1.00%)
Mar 30, 2004 51.88 52.30 51.55 52.26 144,400 +0.34(+0.65%)
Mar 29, 2004 51.68 52.14 51.56 51.92 280,200 +0.26(+0.50%)
Mar 26, 2004 51.97 52.00 51.57 51.66 176,300 -0.41(-0.79%)
Mar 25, 2004 51.57 52.07 51.57 52.07 130,300 +0.51(+0.99%)
Mar 24, 2004 51.98 52.17 51.56 51.56 135,300 -0.56(-1.07%)
Mar 23, 2004 51.75 52.27 51.45 52.12 237,100 -0.03(-0.06%)
Mar 22, 2004 51.69 52.42 51.12 52.15 258,300 +0.26(+0.50%)
Mar 19, 2004 52.32 52.35 51.84 51.89 158,400 -0.43(-0.82%)
Mar 18, 2004 51.90 52.32 51.70 52.32 296,100 +0.26(+0.50%)
Mar 17, 2004 51.17 52.08 51.17 52.06 247,700 +0.90(+1.76%)
Mar 16, 2004 50.75 51.20 50.55 51.16 221,700 +0.46(+0.91%)
Mar 15, 2004 51.40 51.40 50.65 50.70 296,200 -0.57(-1.11%)
Mar 12, 2004 50.80 51.29 50.28 51.27 283,800 +0.46(+0.91%)
Mar 11, 2004 50.65 50.88 50.50 50.81 255,200 +0.19(+0.38%)
Mar 10, 2004 50.95 51.40 50.60 50.62 226,000 -0.33(-0.65%)
Mar 09, 2004 49.45 51.38 49.25 50.95 350,200 +1.63(+3.30%)
Mar 08, 2004 50.25 50.25 49.26 49.32 1,411,500 -2.61(-5.03%)
Mar 05, 2004 51.88 51.96 51.51 51.93 101,900 +0.28(+0.54%)
Mar 04, 2004 52.00 52.12 51.27 51.65 101,300 -0.17(-0.33%)
Mar 03, 2004 51.78 51.95 51.42 51.82 163,000 +0.29(+0.56%)
Mar 02, 2004 51.82 51.87 51.35 51.53 201,300 -0.14(-0.27%)
Mar 01, 2004 50.78 51.85 50.72 51.67 229,300 +1.09(+2.15%)
Feb 27, 2004 50.45 50.83 50.34 50.58 210,200 +0.08(+0.16%)
Feb 26, 2004 50.71 50.84 50.21 50.50 141,400 -0.20(-0.39%)
Feb 25, 2004 50.00 50.71 49.83 50.70 287,800 +0.75(+1.50%)
Feb 24, 2004 49.30 50.00 49.08 49.95 283,600 +0.74(+1.50%)
Feb 23, 2004 49.05 49.23 48.60 49.21 251,800 +0.24(+0.49%)
Feb 20, 2004 49.40 49.59 48.81 48.97 108,200 -0.09(-0.18%)
Feb 19, 2004 49.20 49.23 48.76 49.06 116,100 +0.25(+0.51%)
Feb 18, 2004 48.35 49.73 48.24 48.81 219,000 +0.66(+1.37%)
Feb 17, 2004 47.35 48.45 47.19 48.15 159,600 +0.93(+1.97%)
Feb 13, 2004 47.25 47.31 46.80 47.22 179,500 +0.10(+0.21%)
Feb 12, 2004 47.28 47.31 47.03 47.12 85,500 -0.37(-0.78%)
Feb 11, 2004 46.85 47.49 46.85 47.49 205,000 +0.70(+1.50%)
Feb 10, 2004 47.10 47.10 46.72 46.79 303,200 -0.16(-0.34%)
Feb 09, 2004 46.95 47.14 46.71 46.95 121,100 +0.22(+0.47%)
Feb 06, 2004 46.55 46.73 46.23 46.73 140,300 +0.34(+0.73%)
Feb 05, 2004 46.20 46.50 46.10 46.39 180,400 +0.32(+0.69%)
Feb 04, 2004 46.18 46.31 46.03 46.07 181,200 -0.37(-0.80%)
Feb 03, 2004 46.46 46.80 46.37 46.44 125,500 -0.11(-0.24%)
Feb 02, 2004 46.60 46.67 46.17 46.55 129,300 -0.04(-0.09%)
Jan 30, 2004 47.05 47.05 46.17 46.59 153,600 -0.46(-0.98%)
Jan 29, 2004 47.15 47.20 46.60 47.05 85,000 -0.04(-0.08%)
Jan 28, 2004 47.25 47.56 47.04 47.09 103,000 -0.16(-0.34%)
Jan 27, 2004 46.95 47.40 46.90 47.25 112,500 +0.08(+0.17%)
Jan 26, 2004 46.75 47.18 46.64 47.17 112,300 +0.84(+1.81%)
Jan 23, 2004 46.60 46.80 46.00 46.33 109,400 -0.15(-0.32%)
Jan 22, 2004 46.55 46.71 46.30 46.48 108,300 +0.13(+0.28%)
Jan 21, 2004 46.55 46.71 46.13 46.35 126,400 -0.19(-0.41%)
Jan 20, 2004 46.22 46.61 46.06 46.54 186,200 +0.53(+1.15%)
Jan 16, 2004 45.65 46.03 45.55 46.01 114,000 +0.50(+1.10%)
Jan 15, 2004 45.68 45.72 45.26 45.51 66,800 -0.03(-0.07%)
Jan 14, 2004 45.35 45.84 45.30 45.54 127,500 +0.19(+0.42%)
Jan 13, 2004 45.38 45.48 45.15 45.35 166,100 +0.06(+0.13%)
Jan 12, 2004 45.46 45.50 45.22 45.29 138,600 -0.04(-0.09%)
Jan 09, 2004 45.35 45.76 45.34 45.33 193,600 +0.43(+0.96%)
Jan 08, 2004 45.13 45.28 44.90 44.90 138,800 -0.25(-0.55%)
Jan 07, 2004 45.30 45.49 45.05 45.15 118,200 -0.07(-0.15%)
Jan 06, 2004 45.38 45.38 45.13 45.22 127,300 -0.04(-0.09%)
Jan 05, 2004 45.15 45.40 45.08 45.26 126,400 +0.08(+0.18%)
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.