J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.30 28.65 28.30 28.64 133,565 +0.26(+0.92%)
Oct 30, 2003 28.34 28.43 28.22 28.38 135,552 +0.02(+0.07%)
Oct 29, 2003 28.56 28.56 28.20 28.36 139,678 -0.17(-0.60%)
Oct 28, 2003 28.20 28.53 28.20 28.53 163,824 +0.21(+0.74%)
Oct 27, 2003 28.07 28.36 28.07 28.32 125,007 +0.23(+0.82%)
Oct 24, 2003 28.02 28.14 27.98 28.09 213,032 +0.01(+0.02%)
Oct 23, 2003 27.98 28.14 27.86 28.09 145,332 +0.11(+0.40%)
Oct 22, 2003 28.01 28.07 27.89 27.97 179,106 -0.04(-0.14%)
Oct 21, 2003 28.15 28.15 28.01 28.01 162,448 -0.05(-0.16%)
Oct 20, 2003 27.86 28.07 27.84 28.06 166,574 +0.18(+0.66%)
Oct 17, 2003 27.84 28.03 27.82 27.88 250,932 +0.08(+0.28%)
Oct 16, 2003 27.80 27.81 27.67 27.80 160,767 -0.01(-0.05%)
Oct 15, 2003 28.03 28.03 27.76 27.81 108,961 -0.07(-0.23%)
Oct 14, 2003 27.71 27.91 27.67 27.88 290,665 +0.20(+0.71%)
Oct 13, 2003 27.71 27.78 27.57 27.68 106,669 -0.03(-0.12%)
Oct 10, 2003 27.68 27.73 27.60 27.71 156,794 +0.02(+0.07%)
Oct 09, 2003 27.75 27.90 27.67 27.69 266,061 -0.06(-0.21%)
Oct 08, 2003 28.07 28.12 27.92 27.75 323,369 -0.38(-1.35%)
Oct 07, 2003 28.20 28.20 27.94 28.13 171,312 -0.07(-0.23%)
Oct 06, 2003 28.27 28.27 28.12 28.20 204,168 -0.16(-0.55%)
Oct 03, 2003 28.27 28.46 28.16 28.35 288,831 +0.26(+0.91%)
Oct 02, 2003 27.94 28.18 27.94 28.10 220,215 +0.26(+0.92%)
Oct 01, 2003 27.57 27.84 27.57 27.84 266,672 +0.26(+0.93%)
Sep 30, 2003 27.82 27.82 27.45 27.59 278,745 -0.22(-0.78%)
Sep 29, 2003 27.81 27.93 27.71 27.80 215,324 -0.01(-0.05%)
Sep 26, 2003 27.81 27.93 27.74 27.82 173,451 -0.09(-0.30%)
Sep 25, 2003 28.41 28.52 27.90 27.90 235,038 -0.62(-2.16%)
Sep 24, 2003 27.33 28.62 28.14 28.52 733,082 +1.18(+4.33%)
Sep 23, 2003 27.36 27.37 27.00 27.33 192,554 -0.09(-0.33%)
Sep 22, 2003 27.58 27.58 27.27 27.42 222,048 -0.16(-0.57%)
Sep 19, 2003 27.61 27.64 27.48 27.58 172,534 +0.10(+0.36%)
Sep 18, 2003 27.25 27.52 27.25 27.48 117,519 +0.15(+0.55%)
Sep 17, 2003 27.20 27.48 27.13 27.33 156,488 +0.09(+0.31%)
Sep 16, 2003 27.20 27.33 26.90 27.25 224,646 +0.16(+0.58%)
Sep 15, 2003 26.84 27.12 26.84 27.09 178,647 +0.21(+0.78%)
Sep 12, 2003 26.73 26.94 26.61 26.88 110,642 +0.05(+0.19%)
Sep 11, 2003 26.67 26.83 26.51 26.83 131,578 +0.23(+0.86%)
Sep 10, 2003 26.47 26.78 26.44 26.60 132,495 +0.06(+0.22%)
Sep 09, 2003 26.47 26.60 26.21 26.54 168,561 -0.06(-0.22%)
Sep 08, 2003 26.31 26.61 26.27 26.60 136,163 +0.33(+1.25%)
Sep 05, 2003 26.76 26.76 26.25 26.27 172,076 -0.49(-1.83%)
Sep 04, 2003 26.82 26.82 26.56 26.76 186,288 -0.03(-0.12%)
Sep 03, 2003 26.83 26.93 26.67 26.80 190,109 -0.14(-0.51%)
Sep 02, 2003 26.57 26.96 26.57 26.93 262,852 +0.45(+1.68%)
Aug 29, 2003 26.27 26.50 26.27 26.49 122,103 +0.15(+0.57%)
Aug 28, 2003 26.21 26.40 26.01 26.34 134,482 +0.11(+0.42%)
Aug 27, 2003 26.31 26.32 26.08 26.23 187,511 -0.11(-0.42%)
Aug 26, 2003 26.08 26.34 25.85 26.34 303,502 +0.26(+0.98%)
Aug 25, 2003 25.78 26.13 25.78 26.08 266,825 +0.41(+1.58%)
Aug 22, 2003 25.85 25.88 25.55 25.68 270,493 -0.05(-0.18%)
Aug 21, 2003 25.39 25.81 25.36 25.72 363,561 +0.28(+1.11%)
Aug 20, 2003 25.71 25.72 25.26 25.44 281,343 -0.27(-1.04%)
Aug 19, 2003 25.86 25.91 25.59 25.71 145,638 -0.14(-0.53%)
Aug 18, 2003 26.13 26.13 25.55 25.85 151,139 -0.23(-0.88%)
Aug 15, 2003 25.85 26.08 25.78 26.08 62,809 +0.14(+0.56%)
Aug 14, 2003 25.85 25.98 25.75 25.93 125,466 +0.13(+0.51%)
Aug 13, 2003 25.88 25.97 25.76 25.80 214,254 +0.01(+0.05%)
Aug 12, 2003 25.59 25.79 25.50 25.79 257,197 +0.37(+1.44%)
Aug 11, 2003 25.16 25.42 24.87 25.42 213,949 +0.40(+1.60%)
Aug 08, 2003 24.87 25.10 24.86 25.02 160,920 +0.27(+1.08%)
Aug 07, 2003 25.00 25.00 24.61 24.75 291,429 -0.24(-0.97%)
Aug 06, 2003 24.97 25.16 24.83 25.00 313,435 +0.03(+0.10%)
Aug 05, 2003 25.43 25.43 24.96 24.97 354,391 -0.46(-1.83%)
Aug 04, 2003 25.95 26.05 25.34 25.43 384,955 -0.48(-1.87%)
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.