J.M. Smucker Company (NY: SJM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.96 20.32 19.93 20.10 846,331 +0.06(+0.32%)
Jun 27, 2002 20.35 20.35 19.75 20.03 573,447 -0.37(-1.79%)
Jun 26, 2002 19.73 20.46 19.73 20.40 731,710 +0.52(+2.64%)
Jun 25, 2002 19.96 20.20 19.55 19.88 733,238 -0.18(-0.88%)
Jun 21, 2002 19.73 20.16 19.73 20.05 1,132,631 +0.09(+0.44%)
Jun 20, 2002 20.26 20.44 19.89 19.96 940,406 -0.35(-1.74%)
Jun 19, 2002 20.38 20.46 20.26 20.32 942,104 -0.21(-1.00%)
Jun 18, 2002 20.41 20.73 20.14 20.52 1,876,907 -0.56(-2.65%)
Jun 17, 2002 21.58 21.59 20.91 21.08 1,378,006 -0.56(-2.59%)
Jun 14, 2002 20.26 21.64 20.23 21.64 934,633 +0.46(+2.17%)
Jun 12, 2002 20.26 21.20 20.26 21.18 1,045,009 +0.04(+0.19%)
Jun 11, 2002 20.49 21.49 20.49 21.14 1,979,132 +0.89(+4.39%)
Jun 10, 2002 20.14 20.77 20.11 20.25 1,325,025 -0.15(-0.75%)
Jun 07, 2002 20.20 20.69 20.14 20.41 2,155,565 +0.08(+0.38%)
Jun 06, 2002 20.32 20.46 19.75 20.33 2,074,056 +0.03(+0.14%)
Jun 05, 2002 20.64 21.14 20.26 20.30 8,473,508 +0.69(+3.51%)
May 31, 2002 19.20 19.90 19.20 19.61 2,770,616 +0.32(+1.68%)
May 28, 2002 19.32 19.40 19.22 19.29 291,053 -0.03(-0.15%)
May 27, 2002 19.40 19.64 19.27 19.32 262,186 +0.00(+0.00%)
May 24, 2002 19.40 19.64 19.27 19.32 260,658 -0.07(-0.36%)
May 23, 2002 19.43 19.55 19.36 19.39 333,506 +0.08(+0.43%)
May 22, 2002 18.99 19.34 18.96 19.30 271,186 +0.31(+1.64%)
May 21, 2002 19.37 19.37 18.75 18.99 483,618 -0.51(-2.63%)
May 20, 2002 20.04 20.19 19.43 19.50 392,770 -0.54(-2.67%)
May 17, 2002 19.98 20.08 19.96 20.04 77,772 +0.05(+0.24%)
May 16, 2002 20.02 20.27 19.96 19.99 59,773 -0.08(-0.41%)
May 15, 2002 20.39 20.43 20.03 20.08 114,281 -0.31(-1.53%)
May 14, 2002 20.17 20.46 20.05 20.39 89,659 +0.22(+1.08%)
May 13, 2002 19.96 20.17 19.90 20.17 78,791 +0.14(+0.71%)
May 10, 2002 20.20 20.20 19.96 20.03 73,867 -0.12(-0.61%)
May 09, 2002 20.25 20.45 20.11 20.15 88,131 -0.09(-0.47%)
May 08, 2002 20.32 20.51 20.10 20.25 78,621 +0.01(+0.03%)
May 07, 2002 20.46 20.48 20.23 20.24 60,282 -0.09(-0.46%)
May 06, 2002 20.61 20.72 20.32 20.33 157,753 -0.24(-1.17%)
May 03, 2002 20.43 20.61 20.38 20.58 111,055 +0.23(+1.13%)
May 02, 2002 20.23 20.66 20.20 20.35 341,657 +0.08(+0.38%)
May 01, 2002 20.38 20.41 20.10 20.27 96,112 -0.16(-0.81%)
Apr 30, 2002 20.17 20.43 20.17 20.43 115,810 +0.38(+1.88%)
Apr 29, 2002 20.08 20.20 20.00 20.06 251,658 +0.04(+0.18%)
Apr 26, 2002 20.20 20.20 19.98 20.02 225,677 -0.18(-0.87%)
Apr 25, 2002 20.18 20.38 20.09 20.20 155,715 +0.02(+0.12%)
Apr 24, 2002 20.49 20.55 20.08 20.18 232,299 -0.32(-1.55%)
Apr 23, 2002 20.03 20.52 20.03 20.49 206,828 +0.41(+2.05%)
Apr 22, 2002 20.23 20.23 19.98 20.08 103,414 -0.14(-0.67%)
Apr 19, 2002 20.23 20.29 20.18 20.22 128,715 +0.03(+0.15%)
Apr 18, 2002 20.51 20.55 20.15 20.19 139,074 -0.32(-1.55%)
Apr 17, 2002 20.32 20.61 20.31 20.51 130,244 -0.10(-0.49%)
Apr 16, 2002 20.14 20.61 20.14 20.61 157,243 +0.58(+2.91%)
Apr 15, 2002 20.55 20.67 20.02 20.02 209,545 -0.44(-2.16%)
Apr 12, 2002 20.17 20.71 20.12 20.46 385,128 +0.37(+1.82%)
Apr 11, 2002 19.76 20.14 19.76 20.10 442,014 +0.32(+1.61%)
Apr 10, 2002 19.99 20.05 19.72 19.78 192,394 -0.19(-0.97%)
Apr 09, 2002 20.02 20.11 19.93 19.98 101,376 +0.04(+0.18%)
Apr 08, 2002 19.88 19.98 19.88 19.94 66,565 +0.02(+0.09%)
Apr 05, 2002 19.99 20.10 19.90 19.92 229,413 -0.04(-0.18%)
Apr 04, 2002 19.26 19.99 19.23 19.96 587,032 +0.74(+3.83%)
Apr 03, 2002 19.52 19.52 19.10 19.22 182,885 -0.29(-1.51%)
Apr 02, 2002 19.59 19.67 19.46 19.52 208,526 -0.07(-0.36%)
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.