J.M. Smucker Company (NY: SJM )

128.76 USD +0.91 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 40.00 40.40 39.73 39.81 284,400 -0.03(-0.08%)
Dec 30, 2002 39.45 40.01 39.21 39.84 200,500 +0.49(+1.25%)
Dec 27, 2002 39.63 39.80 39.15 39.35 156,500 -0.27(-0.68%)
Dec 26, 2002 39.50 40.11 39.50 39.62 207,200 +0.08(+0.20%)
Dec 24, 2002 39.44 39.76 39.29 39.54 92,500 +0.11(+0.28%)
Dec 23, 2002 39.24 39.48 38.89 39.43 227,500 +0.19(+0.48%)
Dec 20, 2002 37.73 39.24 37.28 39.24 372,300 +1.58(+4.20%)
Dec 19, 2002 37.68 38.15 37.26 37.66 203,000 -0.04(-0.11%)
Dec 18, 2002 38.30 38.30 37.50 37.70 184,300 -0.60(-1.57%)
Dec 17, 2002 39.15 39.16 38.04 38.30 203,300 -0.97(-2.47%)
Dec 16, 2002 38.75 39.33 38.74 39.27 163,300 +0.85(+2.21%)
Dec 13, 2002 38.65 38.74 38.05 38.42 133,700 -0.18(-0.47%)
Dec 12, 2002 38.95 39.20 38.55 38.60 191,600 -0.35(-0.90%)
Dec 11, 2002 39.30 39.30 38.52 38.95 189,000 +0.15(+0.39%)
Dec 10, 2002 38.49 39.05 38.28 38.80 189,100 +0.38(+0.99%)
Dec 09, 2002 38.70 38.80 38.10 38.42 162,400 -0.41(-1.06%)
Dec 06, 2002 38.90 39.38 38.44 38.83 162,400 -0.17(-0.44%)
Dec 05, 2002 39.34 39.34 38.67 39.00 151,400 -0.34(-0.86%)
Dec 04, 2002 38.42 39.54 38.35 39.34 186,600 +0.92(+2.39%)
Dec 03, 2002 39.25 39.64 38.40 38.42 246,400 -0.97(-2.46%)
Dec 02, 2002 39.10 39.79 38.77 39.39 231,400 +0.26(+0.66%)
Nov 29, 2002 39.45 39.57 38.79 39.13 148,100 -0.32(-0.81%)
Nov 27, 2002 39.50 39.91 39.12 39.45 325,800 +0.14(+0.36%)
Nov 26, 2002 39.90 39.90 38.91 39.31 335,900 -0.58(-1.45%)
Nov 25, 2002 39.89 40.00 39.30 39.89 263,100 +0.25(+0.63%)
Nov 22, 2002 39.25 39.99 39.12 39.64 162,000 +0.36(+0.92%)
Nov 21, 2002 38.95 39.32 38.49 39.28 201,400 +0.54(+1.39%)
Nov 20, 2002 38.70 39.93 38.65 38.74 561,500 +0.17(+0.44%)
Nov 19, 2002 40.05 40.05 38.32 38.57 744,600 -1.47(-3.67%)
Nov 18, 2002 38.90 40.42 38.35 40.04 924,800 +0.87(+2.22%)
Nov 15, 2002 36.50 39.29 36.22 39.17 1,605,000 +4.74(+13.77%)
Nov 14, 2002 33.95 34.45 33.60 34.43 233,100 +0.48(+1.41%)
Nov 13, 2002 33.55 34.01 33.30 33.95 290,300 +0.23(+0.68%)
Nov 12, 2002 34.42 34.58 33.45 33.72 338,900 -0.70(-2.03%)
Nov 11, 2002 35.25 35.25 34.20 34.42 213,900 -1.07(-3.01%)
Nov 08, 2002 35.70 35.80 35.21 35.49 208,200 -0.12(-0.34%)
Nov 07, 2002 35.25 36.10 35.25 35.61 177,500 -0.09(-0.25%)
Nov 06, 2002 35.80 36.05 35.22 35.70 215,000 -0.32(-0.89%)
Nov 05, 2002 36.25 36.26 35.19 36.02 305,300 -0.24(-0.66%)
Nov 04, 2002 37.80 37.80 36.25 36.26 222,400 -0.98(-2.63%)
Nov 01, 2002 36.60 37.89 36.50 37.24 267,500 +0.63(+1.72%)
Oct 31, 2002 36.05 37.01 36.05 36.61 324,600 +0.56(+1.55%)
Oct 30, 2002 35.95 36.65 35.90 36.05 213,000 +0.12(+0.33%)
Oct 29, 2002 35.56 36.21 35.07 35.93 205,100 +0.37(+1.04%)
Oct 28, 2002 35.55 35.74 35.05 35.56 202,600 +0.05(+0.14%)
Oct 25, 2002 36.25 36.40 35.46 35.51 213,200 +0.33(+0.94%)
Oct 24, 2002 36.15 36.19 35.18 35.18 224,300 -0.84(-2.33%)
Oct 23, 2002 35.45 36.09 34.97 36.02 174,400 +0.47(+1.32%)
Oct 22, 2002 35.40 36.00 35.12 35.55 235,200 +0.04(+0.11%)
Oct 21, 2002 34.90 36.09 34.68 35.51 183,500 +0.54(+1.54%)
Oct 18, 2002 34.90 35.50 34.90 34.97 155,400 -0.10(-0.29%)
Oct 17, 2002 34.98 35.50 34.80 35.07 172,400 +0.34(+0.98%)
Oct 16, 2002 35.27 35.27 34.57 34.73 238,300 -0.31(-0.88%)
Oct 15, 2002 34.61 35.25 34.31 35.04 226,100 +0.68(+1.98%)
Oct 14, 2002 34.05 34.85 34.05 34.36 162,100 +0.22(+0.64%)
Oct 11, 2002 33.00 34.70 32.80 34.14 291,900 +1.24(+3.77%)
Oct 10, 2002 32.40 32.90 32.30 32.90 473,400 +0.63(+1.95%)
Oct 09, 2002 33.10 33.27 32.03 32.27 495,600 -0.80(-2.42%)
Oct 08, 2002 33.25 33.26 32.75 33.07 775,300 -0.18(-0.54%)
Oct 07, 2002 34.73 34.75 33.08 33.25 489,700 -1.48(-4.26%)
Oct 04, 2002 35.25 35.25 34.30 34.73 351,900 -0.43(-1.22%)
Oct 03, 2002 35.70 36.55 34.97 35.16 225,600 -0.39(-1.10%)
Oct 02, 2002 36.00 36.40 35.00 35.55 680,000 -1.80(-4.82%)
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.