J.M. Smucker Company (NY: SJM )

122.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.12 34.60 33.92 34.54 224,646 +0.34(+0.99%)
Mar 30, 2004 33.95 34.22 33.73 34.20 220,673 +0.22(+0.65%)
Mar 29, 2004 33.82 34.12 33.74 33.97 428,204 +0.17(+0.50%)
Mar 26, 2004 34.01 34.03 33.75 33.80 269,423 -0.27(-0.79%)
Mar 25, 2004 33.75 34.07 33.75 34.07 199,125 +0.33(+0.99%)
Mar 24, 2004 34.01 34.14 33.74 33.74 206,766 -0.37(-1.07%)
Mar 23, 2004 33.86 34.20 33.67 34.11 362,338 -0.02(-0.06%)
Mar 22, 2004 33.82 34.30 33.45 34.12 394,736 +0.17(+0.50%)
Mar 19, 2004 34.24 34.26 33.92 33.95 242,068 -0.28(-0.82%)
Mar 18, 2004 33.96 34.24 33.83 34.24 452,502 +0.17(+0.50%)
Mar 17, 2004 33.48 34.08 33.48 34.07 378,537 +0.59(+1.76%)
Mar 16, 2004 33.21 33.50 33.08 33.48 338,804 +0.30(+0.91%)
Mar 15, 2004 33.63 33.63 33.14 33.18 452,655 -0.37(-1.11%)
Mar 12, 2004 33.24 33.56 32.90 33.55 433,705 +0.30(+0.91%)
Mar 11, 2004 33.14 33.29 33.05 33.25 389,999 +0.12(+0.38%)
Mar 10, 2004 33.34 33.63 33.11 33.12 345,375 -0.22(-0.65%)
Mar 09, 2004 32.36 33.62 32.23 33.34 535,179 +1.07(+3.30%)
Mar 08, 2004 32.88 32.88 32.23 32.27 2,157,067 -1.71(-5.03%)
Mar 05, 2004 33.95 34.00 33.71 33.98 155,724 +0.18(+0.54%)
Mar 04, 2004 34.03 34.11 33.55 33.80 154,807 -0.11(-0.33%)
Mar 03, 2004 33.88 33.99 33.65 33.91 249,098 +0.19(+0.56%)
Mar 02, 2004 33.91 33.94 33.60 33.72 307,628 -0.09(-0.27%)
Mar 01, 2004 33.23 33.93 33.19 33.81 350,418 +0.71(+2.15%)
Feb 27, 2004 33.01 33.26 32.94 33.10 321,229 +0.05(+0.16%)
Feb 26, 2004 33.18 33.27 32.86 33.05 216,088 -0.13(-0.39%)
Feb 25, 2004 32.72 33.18 32.61 33.18 439,818 +0.49(+1.50%)
Feb 24, 2004 32.26 32.72 32.12 32.69 433,400 +0.48(+1.50%)
Feb 23, 2004 32.10 32.21 31.80 32.20 384,803 +0.16(+0.49%)
Feb 20, 2004 32.33 32.45 31.94 32.04 165,352 -0.06(-0.18%)
Feb 19, 2004 32.19 32.21 31.91 32.10 177,425 +0.16(+0.51%)
Feb 18, 2004 31.64 32.54 31.57 31.94 334,677 +0.43(+1.37%)
Feb 17, 2004 30.98 31.70 30.88 31.51 243,902 +0.61(+1.97%)
Feb 13, 2004 30.92 30.96 30.62 30.90 274,313 +0.07(+0.21%)
Feb 12, 2004 30.94 30.96 30.77 30.83 130,661 -0.24(-0.78%)
Feb 11, 2004 30.66 31.08 30.66 31.08 313,282 +0.46(+1.50%)
Feb 10, 2004 30.82 30.82 30.57 30.62 463,353 -0.10(-0.34%)
Feb 09, 2004 30.72 30.85 30.57 30.72 185,066 +0.14(+0.47%)
Feb 06, 2004 30.46 30.58 30.25 30.58 214,407 +0.22(+0.73%)
Feb 05, 2004 30.23 30.43 30.17 30.36 275,689 +0.21(+0.69%)
Feb 04, 2004 30.22 30.30 30.12 30.15 276,911 -0.24(-0.80%)
Feb 03, 2004 30.40 30.62 30.34 30.39 191,790 -0.07(-0.24%)
Feb 02, 2004 30.49 30.54 30.21 30.46 197,597 -0.03(-0.09%)
Jan 30, 2004 30.79 30.79 30.21 30.49 234,732 -0.30(-0.98%)
Jan 29, 2004 30.85 30.89 30.49 30.79 129,897 -0.03(-0.08%)
Jan 28, 2004 30.92 31.12 30.78 30.81 157,405 -0.10(-0.34%)
Jan 27, 2004 30.72 31.02 30.69 30.92 171,923 +0.05(+0.17%)
Jan 26, 2004 30.59 30.87 30.52 30.87 171,617 +0.55(+1.81%)
Jan 23, 2004 30.49 30.62 30.10 30.32 167,186 -0.10(-0.32%)
Jan 22, 2004 30.46 30.57 30.30 30.41 165,505 +0.09(+0.28%)
Jan 21, 2004 30.46 30.57 30.19 30.33 193,165 -0.12(-0.41%)
Jan 20, 2004 30.24 30.50 30.14 30.45 284,552 +0.35(+1.15%)
Jan 16, 2004 29.87 30.12 29.81 30.11 174,215 +0.33(+1.10%)
Jan 15, 2004 29.89 29.92 29.62 29.78 102,084 -0.02(-0.07%)
Jan 14, 2004 29.68 30.00 29.64 29.80 194,846 +0.12(+0.42%)
Jan 13, 2004 29.69 29.76 29.54 29.68 253,835 +0.04(+0.13%)
Jan 12, 2004 29.75 29.77 29.59 29.64 211,809 -0.03(-0.09%)
Jan 09, 2004 29.68 29.94 29.67 29.66 295,861 +0.28(+0.96%)
Jan 08, 2004 29.53 29.63 29.38 29.38 212,115 -0.16(-0.55%)
Jan 07, 2004 29.64 29.77 29.48 29.54 180,634 -0.05(-0.15%)
Jan 06, 2004 29.69 29.69 29.53 29.59 194,541 -0.03(-0.09%)
Jan 05, 2004 29.54 29.71 29.50 29.62 193,165 +0.05(+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.