J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.08 27.16 26.87 27.04 378,655 +0.03(+0.11%)
Jun 29, 2004 26.96 27.21 26.86 27.01 497,176 -0.01(-0.02%)
Jun 28, 2004 27.33 27.42 26.88 27.01 545,400 -0.24(-0.89%)
Jun 25, 2004 27.18 27.37 27.08 27.26 1,057,689 +0.19(+0.72%)
Jun 24, 2004 26.62 27.20 26.54 27.06 1,516,491 +0.39(+1.48%)
Jun 23, 2004 27.02 27.05 26.53 26.67 865,135 -0.29(-1.09%)
Jun 22, 2004 27.21 27.21 26.94 26.96 533,344 -0.31(-1.12%)
Jun 21, 2004 27.39 27.47 27.24 27.27 834,231 -0.12(-0.45%)
Jun 18, 2004 27.50 27.59 27.13 27.39 1,233,263 +0.01(+0.02%)
Jun 17, 2004 28.65 28.65 27.39 27.39 1,840,641 -1.27(-4.42%)
Jun 16, 2004 28.80 28.87 28.65 28.65 697,032 -0.15(-0.51%)
Jun 15, 2004 28.94 29.08 28.80 28.80 666,638 -0.07(-0.24%)
Jun 14, 2004 28.86 29.02 28.85 28.87 973,128 +0.02(+0.08%)
Jun 10, 2004 28.89 28.93 28.80 28.85 673,600 +0.02(+0.06%)
Jun 09, 2004 28.87 28.89 28.77 28.83 684,127 -0.04(-0.12%)
Jun 08, 2004 28.89 28.94 28.86 28.86 400,730 -0.02(-0.08%)
Jun 07, 2004 28.98 29.00 28.88 28.89 522,986 -0.02(-0.08%)
Jun 04, 2004 29.02 29.07 28.89 28.91 422,294 -0.04(-0.12%)
Jun 03, 2004 28.92 29.09 28.83 28.95 641,168 +0.18(+0.61%)
Jun 02, 2004 28.71 28.94 28.69 28.77 796,875 +0.06(+0.21%)
Jun 01, 2004 28.80 28.95 28.71 28.71 661,883 -0.09(-0.31%)
May 28, 2004 28.98 28.98 28.80 28.80 406,673 -0.18(-0.61%)
May 27, 2004 28.95 29.12 28.93 28.98 463,726 +0.03(+0.10%)
May 26, 2004 28.79 29.08 28.72 28.95 563,738 +0.15(+0.53%)
May 25, 2004 28.42 29.09 28.39 28.79 835,590 +0.33(+1.16%)
May 24, 2004 28.45 28.48 28.27 28.46 693,806 +0.04(+0.12%)
May 21, 2004 28.59 28.69 28.43 28.43 602,623 -0.16(-0.56%)
May 20, 2004 28.57 28.83 28.57 28.59 554,399 -0.01(-0.02%)
May 19, 2004 28.83 28.91 28.59 28.59 596,001 -0.16(-0.57%)
May 18, 2004 29.16 29.16 28.59 28.76 431,464 -0.25(-0.87%)
May 17, 2004 29.41 29.44 29.01 29.01 431,973 -0.41(-1.40%)
May 14, 2004 29.18 29.59 28.89 29.42 497,007 +0.05(+0.16%)
May 13, 2004 29.62 29.65 29.32 29.38 296,642 -0.24(-0.82%)
May 12, 2004 30.06 30.06 29.39 29.62 388,674 -0.42(-1.41%)
May 11, 2004 30.12 30.29 29.98 30.04 217,684 -0.01(-0.02%)
May 10, 2004 30.33 30.33 29.99 30.05 306,150 -0.29(-0.97%)
May 07, 2004 30.90 31.12 30.34 30.34 312,943 -0.55(-1.79%)
May 06, 2004 31.21 31.21 30.77 30.89 144,160 -0.37(-1.19%)
May 05, 2004 30.97 31.28 30.77 31.27 169,121 +0.30(+0.97%)
May 04, 2004 30.92 31.00 30.74 30.97 180,498 -0.10(-0.32%)
May 03, 2004 30.89 31.11 30.67 31.07 196,120 +0.27(+0.86%)
Apr 30, 2004 30.63 30.92 30.62 30.80 250,965 +0.11(+0.36%)
Apr 29, 2004 30.74 30.81 30.54 30.69 221,590 -0.05(-0.17%)
Apr 28, 2004 31.07 31.08 30.65 30.74 164,197 -0.32(-1.04%)
Apr 27, 2004 31.45 31.51 31.07 31.07 134,821 -0.25(-0.79%)
Apr 26, 2004 31.39 31.50 31.19 31.31 142,293 +0.01(+0.04%)
Apr 23, 2004 31.33 31.35 31.18 31.30 160,461 +0.12(+0.38%)
Apr 22, 2004 30.85 31.28 30.61 31.18 193,912 +0.37(+1.18%)
Apr 21, 2004 30.45 30.83 30.26 30.82 167,763 +0.46(+1.51%)
Apr 20, 2004 30.42 30.59 30.36 30.36 176,932 -0.11(-0.37%)
Apr 19, 2004 30.34 30.47 30.04 30.47 333,658 +0.28(+0.92%)
Apr 16, 2004 30.01 30.38 30.01 30.19 171,159 -0.02(-0.06%)
Apr 15, 2004 29.83 30.21 29.83 30.21 232,287 +0.35(+1.18%)
Apr 14, 2004 29.98 30.02 29.80 29.86 274,737 -0.16(-0.53%)
Apr 13, 2004 30.29 30.30 30.02 30.02 274,228 -0.28(-0.91%)
Apr 12, 2004 30.62 30.62 30.10 30.29 249,267 -0.33(-1.08%)
Apr 08, 2004 30.73 30.83 30.33 30.62 178,630 -0.16(-0.54%)
Apr 07, 2004 30.88 30.98 30.62 30.79 129,727 -0.09(-0.29%)
Apr 06, 2004 30.89 30.89 30.55 30.88 161,480 -0.01(-0.04%)
Apr 05, 2004 30.57 30.92 30.37 30.89 269,983 +0.26(+0.85%)
Apr 02, 2004 31.33 31.33 30.59 30.63 849,853 -0.81(-2.57%)
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.