J.M. Smucker Company (NY: SJM )

125.92 +0.20 (+0.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.33 22.12 21.33 21.79 2,493,557 +0.36(+1.68%)
May 28, 2002 21.46 21.55 21.35 21.43 261,948 -0.03(-0.15%)
May 27, 2002 21.55 21.82 21.42 21.46 235,967 +0.00(+0.00%)
May 24, 2002 21.55 21.82 21.42 21.46 234,592 -0.08(-0.36%)
May 23, 2002 21.59 21.72 21.51 21.54 300,156 +0.09(+0.43%)
May 22, 2002 21.10 21.49 21.07 21.45 244,067 +0.35(+1.64%)
May 21, 2002 21.53 21.53 20.83 21.10 435,256 -0.57(-2.63%)
May 20, 2002 22.27 22.43 21.59 21.67 353,493 -0.60(-2.67%)
May 17, 2002 22.19 22.31 22.18 22.27 69,995 +0.05(+0.24%)
May 16, 2002 22.25 22.52 22.18 22.21 53,795 -0.09(-0.41%)
May 15, 2002 22.65 22.71 22.25 22.31 102,853 -0.35(-1.53%)
May 14, 2002 22.41 22.73 22.27 22.65 80,693 +0.24(+1.08%)
May 13, 2002 22.18 22.41 22.12 22.41 70,912 +0.16(+0.71%)
May 10, 2002 22.44 22.44 22.18 22.25 66,480 -0.14(-0.61%)
May 09, 2002 22.50 22.72 22.35 22.39 79,318 -0.10(-0.47%)
May 08, 2002 22.57 22.79 22.33 22.50 70,759 +0.01(+0.03%)
May 07, 2002 22.74 22.76 22.48 22.49 54,254 -0.10(-0.46%)
May 06, 2002 22.90 23.03 22.58 22.59 141,978 -0.27(-1.17%)
May 03, 2002 22.71 22.90 22.65 22.86 99,950 +0.26(+1.13%)
May 02, 2002 22.48 22.96 22.44 22.61 307,491 +0.09(+0.38%)
May 01, 2002 22.64 22.67 22.33 22.52 86,501 -0.18(-0.81%)
Apr 30, 2002 22.41 22.71 22.41 22.71 104,229 +0.42(+1.88%)
Apr 29, 2002 22.31 22.45 22.22 22.29 226,492 +0.04(+0.18%)
Apr 26, 2002 22.44 22.44 22.19 22.25 203,109 -0.20(-0.87%)
Apr 25, 2002 22.42 22.64 22.32 22.44 140,144 +0.03(+0.12%)
Apr 24, 2002 22.77 22.84 22.31 22.42 209,070 -0.35(-1.55%)
Apr 23, 2002 22.25 22.80 22.25 22.77 186,145 +0.46(+2.05%)
Apr 22, 2002 22.48 22.48 22.20 22.31 93,072 -0.15(-0.67%)
Apr 19, 2002 22.48 22.55 22.42 22.46 115,844 +0.03(+0.15%)
Apr 18, 2002 22.78 22.84 22.39 22.43 125,166 -0.35(-1.55%)
Apr 17, 2002 22.57 22.90 22.56 22.78 117,219 -0.11(-0.49%)
Apr 16, 2002 22.38 22.90 22.38 22.89 141,519 +0.65(+2.91%)
Apr 15, 2002 22.84 22.97 22.25 22.25 188,590 -0.49(-2.16%)
Apr 12, 2002 22.41 23.01 22.35 22.74 346,616 +0.41(+1.82%)
Apr 11, 2002 21.95 22.38 21.95 22.33 397,813 +0.35(+1.61%)
Apr 10, 2002 22.21 22.28 21.91 21.98 173,155 -0.22(-0.97%)
Apr 09, 2002 22.25 22.35 22.15 22.19 91,238 +0.04(+0.18%)
Apr 08, 2002 22.08 22.20 22.08 22.16 59,908 +0.02(+0.09%)
Apr 05, 2002 22.21 22.34 22.11 22.14 206,471 -0.04(-0.18%)
Apr 04, 2002 21.40 22.21 21.36 22.18 528,329 +0.82(+3.83%)
Apr 03, 2002 21.68 21.68 21.22 21.36 164,596 -0.33(-1.51%)
Apr 02, 2002 21.76 21.85 21.63 21.68 187,673 -0.08(-0.36%)
Apr 01, 2002 22.12 22.12 21.76 21.76 140,449 -0.35(-1.60%)
Mar 29, 2002 22.23 22.25 22.12 22.12 99,797 +0.00(+0.00%)
Mar 28, 2002 22.23 22.25 22.12 22.12 99,797 -0.07(-0.30%)
Mar 27, 2002 22.25 22.31 22.15 22.18 216,711 +0.03(+0.15%)
Mar 26, 2002 22.18 22.24 22.04 22.15 83,903 -0.01(-0.03%)
Mar 25, 2002 22.08 22.25 21.98 22.16 206,013 +0.13(+0.59%)
Mar 22, 2002 22.21 22.21 21.99 22.02 50,586 -0.15(-0.68%)
Mar 21, 2002 22.01 22.18 21.63 22.18 138,921 +0.17(+0.77%)
Mar 20, 2002 22.22 22.22 21.95 22.00 211,820 -0.21(-0.94%)
Mar 19, 2002 22.21 22.25 21.97 22.21 215,488 +0.03(+0.15%)
Mar 18, 2002 22.77 22.77 22.15 22.18 189,355 -0.58(-2.56%)
Mar 15, 2002 22.64 22.97 22.64 22.76 193,787 -0.09(-0.37%)
Mar 14, 2002 23.00 23.01 22.57 22.85 221,143 -0.17(-0.74%)
Mar 13, 2002 23.69 23.72 22.97 23.02 109,884 -0.55(-2.33%)
Mar 12, 2002 23.78 23.98 23.49 23.57 211,973 -0.20(-0.85%)
Mar 11, 2002 23.29 23.78 23.29 23.77 118,442 +0.54(+2.34%)
Mar 08, 2002 23.56 23.65 23.20 23.23 191,953 +0.03(+0.14%)
Mar 07, 2002 22.80 23.20 22.70 23.20 139,227 +0.56(+2.46%)
Mar 06, 2002 22.87 22.89 22.54 22.64 85,278 -0.07(-0.29%)
Mar 05, 2002 22.87 22.90 22.64 22.71 138,615 -0.16(-0.72%)
Mar 04, 2002 22.90 23.19 22.70 22.87 118,289 -0.03(-0.14%)
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.