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 29, 2002 22.23 22.25 22.12 22.12 99,792 +0.00(+0.00%)
Mar 28, 2002 22.23 22.25 22.12 22.12 99,792 -0.07(-0.29%)
Mar 27, 2002 22.25 22.31 22.15 22.18 216,700 +0.03(+0.15%)
Mar 26, 2002 22.18 22.24 22.04 22.15 83,898 -0.01(-0.03%)
Mar 25, 2002 22.08 22.25 21.98 22.16 206,002 +0.13(+0.59%)
Mar 22, 2002 22.22 22.22 21.99 22.03 50,583 -0.15(-0.68%)
Mar 21, 2002 22.01 22.18 21.63 22.18 138,914 +0.17(+0.77%)
Mar 20, 2002 22.22 22.22 21.95 22.01 211,809 -0.21(-0.94%)
Mar 19, 2002 22.22 22.25 21.97 22.22 215,477 +0.03(+0.15%)
Mar 18, 2002 22.77 22.77 22.15 22.18 189,345 -0.58(-2.56%)
Mar 15, 2002 22.64 22.97 22.64 22.77 193,776 -0.09(-0.37%)
Mar 14, 2002 23.00 23.01 22.58 22.85 221,131 -0.17(-0.74%)
Mar 13, 2002 23.69 23.72 22.97 23.02 109,878 -0.55(-2.33%)
Mar 12, 2002 23.78 23.98 23.49 23.57 211,962 -0.20(-0.85%)
Mar 11, 2002 23.30 23.79 23.30 23.77 118,436 +0.54(+2.34%)
Mar 08, 2002 23.56 23.65 23.20 23.23 191,943 +0.03(+0.14%)
Mar 07, 2002 22.80 23.20 22.70 23.20 139,219 +0.56(+2.46%)
Mar 06, 2002 22.87 22.89 22.54 22.64 85,274 -0.07(-0.29%)
Mar 05, 2002 22.87 22.90 22.64 22.71 138,608 -0.16(-0.72%)
Mar 04, 2002 22.90 23.19 22.70 22.87 118,283 -0.03(-0.14%)
Mar 01, 2002 22.90 22.90 22.67 22.90 71,825 +0.04(+0.17%)
Feb 28, 2002 22.84 22.90 22.67 22.86 49,819 +0.06(+0.26%)
Feb 27, 2002 22.89 22.89 22.70 22.80 118,283 +0.00(+0.00%)
Feb 26, 2002 22.89 22.89 22.69 22.80 308,698 -0.05(-0.23%)
Feb 25, 2002 23.03 23.18 22.61 22.86 93,832 -0.08(-0.34%)
Feb 22, 2002 23.00 23.07 22.71 22.94 15,664,148 +0.03(+0.14%)
Feb 21, 2002 23.00 23.07 22.90 22.90 234,121 -0.10(-0.43%)
Feb 20, 2002 22.48 23.10 22.44 23.00 313,894 +0.43(+1.88%)
Feb 19, 2002 22.07 22.83 22.02 22.58 318,784 +0.58(+2.65%)
Feb 18, 2002 20.94 22.08 20.93 21.99 173,757 +0.00(+0.00%)
Feb 15, 2002 20.94 22.08 20.93 21.99 173,757 +1.11(+5.33%)
Feb 14, 2002 20.35 20.94 20.29 20.88 114,004 +0.47(+2.31%)
Feb 13, 2002 20.38 20.48 20.37 20.41 63,267 -0.07(-0.35%)
Feb 12, 2002 20.57 20.81 20.38 20.48 50,430 -0.08(-0.38%)
Feb 11, 2002 20.94 21.17 20.48 20.56 157,558 -0.45(-2.15%)
Feb 08, 2002 20.35 21.01 19.83 21.01 122,715 +0.73(+3.58%)
Feb 07, 2002 20.27 20.40 19.93 20.29 237,025 +0.01(+0.06%)
Feb 06, 2002 20.42 20.45 19.89 20.27 504,309 -0.26(-1.24%)
Feb 05, 2002 20.45 20.71 20.42 20.53 77,633 -0.33(-1.57%)
Feb 04, 2002 21.10 21.17 20.61 20.85 186,288 -0.25(-1.18%)
Feb 01, 2002 20.95 21.22 20.78 21.10 88,483 +0.15(+0.72%)
Jan 31, 2002 21.31 21.31 20.95 20.95 60,822 -0.35(-1.66%)
Jan 30, 2002 21.04 21.34 20.95 21.31 67,241 +0.19(+0.90%)
Jan 29, 2002 21.43 21.48 20.65 21.12 68,922 -0.31(-1.47%)
Jan 28, 2002 21.27 21.53 20.84 21.43 291,276 +0.16(+0.77%)
Jan 25, 2002 22.15 22.15 21.22 21.27 66,477 -0.94(-4.21%)
Jan 24, 2002 22.48 22.48 22.18 22.20 55,015 -0.27(-1.22%)
Jan 23, 2002 22.30 22.48 22.08 22.48 54,709 +0.18(+0.79%)
Jan 22, 2002 22.61 22.64 22.18 22.30 259,795 -0.26(-1.16%)
Jan 21, 2002 22.64 22.88 22.56 22.56 48,749 +0.00(+0.00%)
Jan 18, 2002 22.64 22.88 22.56 22.56 46,916 -0.18(-0.81%)
Jan 17, 2002 22.18 22.75 22.15 22.75 32,856 +0.53(+2.39%)
Jan 16, 2002 22.17 22.44 22.12 22.22 55,626 +0.05(+0.21%)
Jan 15, 2002 21.92 22.17 21.72 22.17 39,427 +0.02(+0.09%)
Jan 14, 2002 22.25 22.25 21.76 22.15 111,864 -0.20(-0.91%)
Jan 11, 2002 22.84 22.84 22.35 22.35 60,822 -0.55(-2.40%)
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.