J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 23.00 23.64 23.00 23.56 451,524 +0.44(+1.88%)
Jan 30, 2003 23.53 23.75 23.11 23.12 312,450 -0.41(-1.75%)
Jan 29, 2003 23.58 23.59 22.97 23.53 275,601 -0.05(-0.20%)
Jan 28, 2003 23.38 23.61 22.98 23.58 514,014 +0.16(+0.68%)
Jan 27, 2003 23.82 23.82 23.40 23.42 474,108 -0.52(-2.19%)
Jan 24, 2003 24.41 24.41 23.57 23.94 457,297 -0.46(-1.88%)
Jan 23, 2003 24.50 24.67 24.35 24.40 402,788 -0.04(-0.14%)
Jan 22, 2003 24.50 24.76 24.40 24.44 521,825 -0.06(-0.24%)
Jan 21, 2003 24.50 24.79 24.49 24.50 390,053 +0.00(+0.00%)
Jan 17, 2003 24.59 24.88 24.37 24.50 504,165 -0.09(-0.36%)
Jan 16, 2003 24.03 24.88 24.02 24.59 813,219 +0.57(+2.35%)
Jan 15, 2003 24.32 24.34 23.91 24.02 568,862 -0.30(-1.23%)
Jan 14, 2003 24.06 24.35 24.03 24.32 554,598 +0.18(+0.73%)
Jan 13, 2003 24.56 24.56 23.98 24.14 640,182 -0.33(-1.35%)
Jan 10, 2003 24.50 24.73 24.22 24.47 613,013 -0.02(-0.10%)
Jan 09, 2003 24.19 24.50 24.19 24.50 345,562 +0.31(+1.27%)
Jan 08, 2003 24.36 24.44 23.92 24.19 528,448 -0.16(-0.68%)
Jan 07, 2003 24.06 24.41 23.56 24.36 651,729 +0.30(+1.25%)
Jan 06, 2003 23.95 24.28 23.93 24.06 502,297 +0.11(+0.44%)
Jan 03, 2003 24.00 24.09 23.70 23.95 525,731 -0.05(-0.22%)
Jan 02, 2003 23.56 24.03 23.56 24.00 524,202 +0.56(+2.39%)
Dec 31, 2002 23.56 23.79 23.40 23.44 482,939 -0.02(-0.08%)
Dec 30, 2002 23.23 23.56 23.09 23.46 340,468 +0.29(+1.24%)
Dec 27, 2002 23.34 23.44 23.06 23.17 265,752 -0.16(-0.68%)
Dec 26, 2002 23.26 23.62 23.26 23.33 351,845 +0.05(+0.20%)
Dec 24, 2002 23.23 23.41 23.14 23.28 157,074 +0.06(+0.28%)
Dec 23, 2002 23.11 23.25 22.90 23.22 386,317 +0.11(+0.48%)
Dec 20, 2002 22.22 23.11 21.95 23.11 632,201 +0.93(+4.20%)
Dec 19, 2002 22.19 22.47 21.94 22.18 344,713 -0.02(-0.11%)
Dec 18, 2002 22.55 22.55 22.08 22.20 312,959 -0.35(-1.57%)
Dec 17, 2002 23.06 23.06 22.40 22.55 345,223 -0.57(-2.47%)
Dec 16, 2002 22.82 23.16 22.81 23.13 277,299 +0.50(+2.21%)
Dec 13, 2002 22.76 22.81 22.41 22.63 227,035 -0.11(-0.47%)
Dec 12, 2002 22.94 23.08 22.70 22.73 325,355 -0.21(-0.90%)
Dec 11, 2002 23.14 23.14 22.68 22.94 320,940 +0.09(+0.39%)
Dec 10, 2002 22.67 23.00 22.54 22.85 321,110 +0.22(+0.99%)
Dec 09, 2002 22.79 22.85 22.44 22.63 275,771 -0.24(-1.06%)
Dec 06, 2002 22.91 23.19 22.64 22.87 275,771 -0.10(-0.44%)
Dec 05, 2002 23.17 23.17 22.77 22.97 257,092 -0.20(-0.86%)
Dec 04, 2002 22.63 23.28 22.58 23.17 316,865 +0.54(+2.39%)
Dec 03, 2002 23.11 23.34 22.61 22.63 418,411 -0.57(-2.46%)
Dec 02, 2002 23.03 23.43 22.83 23.20 392,939 +0.15(+0.66%)
Nov 29, 2002 23.23 23.30 22.84 23.04 251,488 -0.19(-0.81%)
Nov 27, 2002 23.26 23.50 23.04 23.23 553,240 +0.08(+0.36%)
Nov 26, 2002 23.50 23.50 22.91 23.15 570,391 -0.34(-1.45%)
Nov 25, 2002 23.49 23.56 23.14 23.49 446,769 +0.15(+0.63%)
Nov 22, 2002 23.11 23.55 23.04 23.34 275,091 +0.21(+0.92%)
Nov 21, 2002 22.94 23.16 22.67 23.13 341,996 +0.32(+1.39%)
Nov 20, 2002 22.79 23.51 22.76 22.81 953,481 +0.10(+0.44%)
Nov 19, 2002 23.59 23.59 22.57 22.71 1,264,403 -0.87(-3.67%)
Nov 18, 2002 22.91 23.80 22.58 23.58 1,570,400 +0.51(+2.22%)
Nov 15, 2002 21.49 23.14 21.33 23.07 2,725,447 +2.79(+13.77%)
Nov 14, 2002 19.99 20.29 19.79 20.28 395,826 +0.28(+1.41%)
Nov 13, 2002 19.76 20.03 19.61 19.99 492,957 +0.14(+0.68%)
Nov 12, 2002 20.27 20.36 19.70 19.86 575,485 -0.41(-2.03%)
Nov 11, 2002 20.76 20.76 20.14 20.27 363,223 -0.63(-3.02%)
Nov 08, 2002 21.02 21.08 20.73 20.90 353,543 -0.07(-0.34%)
Nov 07, 2002 20.76 21.26 20.76 20.97 301,412 -0.05(-0.25%)
Nov 06, 2002 21.08 21.23 20.74 21.02 365,091 -0.19(-0.89%)
Nov 05, 2002 21.35 21.35 20.72 21.21 518,429 -0.14(-0.66%)
Nov 04, 2002 22.26 22.26 21.35 21.35 377,656 -0.58(-2.63%)
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.